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
20230731,160948,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5860,130,2,2.27,308094470,53880,186.86,5660,5870,5610,7440,4020,5730,5717.21,1.34,0,11993,5916,5822,5666,5572,5416,5870,5620,11,1710,100,3660,10,1,11469507,672,34.88,1.55,12,0.47,168.00,3784.00,8630,20230303,-32.10,5050,20221013,16.04,8630,-32.10,20230303,5240,11.83,20230726,8630,-32.10,20230303,5050,16.04,20221013,3.63,N,219420,100,11 억,,154033,N,N,0,N,00,N
20230731,150948,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5820,90,2,1.57,295181900,51674,179.21,5660,5870,5610,7440,4020,5730,5712.39,1.34,0,12927,5916,5822,5666,5572,5416,5870,5620,11,1710,100,3660,10,1,11469507,668,34.64,1.54,12,0.45,168.00,3784.00,8630,20230303,-32.56,5050,20221013,15.25,8630,-32.56,20230303,5240,11.07,20230726,8630,-32.56,20230303,5050,15.25,20221013,3.63,N,219420,100,11 억,,154033,N,N,0,N,00,N
20230731,140953,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5820,90,2,1.57,274069530,48068,166.70,5660,5860,5610,7440,4020,5730,5701.70,1.34,0,13992,5916,5822,5666,5572,5416,5870,5620,11,1710,100,3660,10,1,11469507,668,34.64,1.54,12,0.42,168.00,3784.00,8630,20230303,-32.56,5050,20221013,15.25,8630,-32.56,20230303,5240,11.07,20230726,8630,-32.56,20230303,5050,15.25,20221013,3.63,N,219420,100,11 억,,154033,N,N,0,N,00,N
20230731,130952,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5840,110,2,1.92,255173370,44822,155.44,5660,5860,5610,7440,4020,5730,5693.04,1.34,0,13841,5916,5822,5666,5572,5416,5870,5620,11,1710,100,3660,10,1,11469507,670,34.76,1.54,12,0.39,168.00,3784.00,8630,20230303,-32.33,5050,20221013,15.64,8630,-32.33,20230303,5240,11.45,20230726,8630,-32.33,20230303,5050,15.64,20221013,3.63,N,219420,100,11 억,,154033,N,N,0,N,00,N
20230731,121001,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,80,2,1.40,242686620,42671,147.98,5660,5860,5610,7440,4020,5730,5687.39,1.34,0,14136,5916,5822,5666,5572,5416,5870,5620,11,1710,100,3660,10,1,11469507,666,34.58,1.54,12,0.37,168.00,3784.00,8630,20230303,-32.68,5050,20221013,15.05,8630,-32.68,20230303,5240,10.88,20230726,8630,-32.68,20230303,5050,15.05,20221013,3.63,N,219420,100,11 억,,154033,N,N,0,N,00,N
20230731,111004,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5800,70,2,1.22,216583640,38182,132.42,5660,5820,5610,7440,4020,5730,5672.40,1.34,0,13629,5916,5822,5666,5572,5416,5870,5620,11,1710,100,3660,10,1,11469507,665,34.52,1.53,12,0.33,168.00,3784.00,8630,20230303,-32.79,5050,20221013,14.85,8630,-32.79,20230303,5240,10.69,20230726,8630,-32.79,20230303,5050,14.85,20221013,3.63,N,219420,100,11 억,,154033,N,N,0,N,00,N
20230731,101000,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5750,20,2,0.35,192179770,33973,117.82,5660,5780,5610,7440,4020,5730,5656.84,1.34,0,12748,5916,5822,5666,5572,5416,5870,5620,11,1710,100,3660,10,1,11469507,659,34.23,1.52,12,0.30,168.00,3784.00,8630,20230303,-33.37,5050,20221013,13.86,8630,-33.37,20230303,5240,9.73,20230726,8630,-33.37,20230303,5050,13.86,20221013,3.63,N,219420,100,11 억,,154033,N,N,0,N,00,N
20230731,090949,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5700,-30,5,-0.52,44127690,7790,27.02,5660,5750,5660,7440,4020,5730,5664.66,1.34,0,269,5916,5822,5666,5572,5416,5870,5620,11,1710,100,3660,10,1,11469507,654,33.93,1.51,12,0.07,168.00,3784.00,8630,20230303,-33.95,5050,20221013,12.87,8630,-33.95,20230303,5240,8.78,20230726,8630,-33.95,20230303,5050,12.87,20221013,3.63,N,219420,100,11 억,,154033,N,N,0,N,00,N
20230728,160952,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5730,220,2,3.99,163221410,28725,78.40,5510,5760,5510,7160,3860,5510,5682.20,1.25,0,10175,5776,5642,5506,5372,5236,5710,5440,11,1650,100,3520,10,1,11469507,657,34.11,1.51,12,0.25,168.00,3784.00,8630,20230303,-33.60,5050,20221013,13.47,8630,-33.60,20230303,5240,9.35,20230726,8630,-33.60,20230303,5050,13.47,20221013,3.82,N,219420,100,11 억,,143859,N,N,0,N,00,N
20230728,150950,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5720,210,2,3.81,145427870,25619,69.93,5510,5760,5510,7160,3860,5510,5676.56,1.25,0,9627,5776,5642,5506,5372,5236,5710,5440,11,1650,100,3520,10,1,11469507,656,34.05,1.51,12,0.22,168.00,3784.00,8630,20230303,-33.72,5050,20221013,13.27,8630,-33.72,20230303,5240,9.16,20230726,8630,-33.72,20230303,5050,13.27,20221013,3.82,N,219420,100,11 억,,143859,N,N,0,N,00,N
20230728,140948,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5710,200,2,3.63,131915970,23249,63.46,5510,5760,5510,7160,3860,5510,5674.05,1.25,0,8803,5776,5642,5506,5372,5236,5710,5440,11,1650,100,3520,10,1,11469507,655,33.99,1.51,12,0.20,168.00,3784.00,8630,20230303,-33.84,5050,20221013,13.07,8630,-33.84,20230303,5240,8.97,20230726,8630,-33.84,20230303,5050,13.07,20221013,3.82,N,219420,100,11 억,,143859,N,N,0,N,00,N
20230728,130951,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5730,220,2,3.99,106854050,18879,51.53,5510,5740,5510,7160,3860,5510,5659.94,1.25,0,7408,5776,5642,5506,5372,5236,5710,5440,11,1650,100,3520,10,1,11469507,657,34.11,1.51,12,0.16,168.00,3784.00,8630,20230303,-33.60,5050,20221013,13.47,8630,-33.60,20230303,5240,9.35,20230726,8630,-33.60,20230303,5050,13.47,20221013,3.82,N,219420,100,11 억,,143859,N,N,0,N,00,N
20230728,120949,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5710,200,2,3.63,85542940,15157,41.37,5510,5710,5510,7160,3860,5510,5643.79,1.25,0,7197,5776,5642,5506,5372,5236,5710,5440,11,1650,100,3520,10,1,11469507,655,33.99,1.51,12,0.13,168.00,3784.00,8630,20230303,-33.84,5050,20221013,13.07,8630,-33.84,20230303,5240,8.97,20230726,8630,-33.84,20230303,5050,13.07,20221013,3.82,N,219420,100,11 억,,143859,N,N,0,N,00,N
20230728,110956,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5660,150,2,2.72,71015640,12604,34.40,5510,5680,5510,7160,3860,5510,5634.37,1.25,0,5824,5776,5642,5506,5372,5236,5710,5440,11,1650,100,3520,10,1,11469507,649,33.69,1.50,12,0.11,168.00,3784.00,8630,20230303,-34.41,5050,20221013,12.08,8630,-34.41,20230303,5240,8.02,20230726,8630,-34.41,20230303,5050,12.08,20221013,3.82,N,219420,100,11 억,,143859,N,N,0,N,00,N
20230728,100945,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5600,90,2,1.63,26633050,4756,12.98,5510,5650,5510,7160,3860,5510,5599.88,1.25,0,495,5776,5642,5506,5372,5236,5710,5440,11,1650,100,3520,10,1,11469507,642,33.33,1.48,12,0.04,168.00,3784.00,8630,20230303,-35.11,5050,20221013,10.89,8630,-35.11,20230303,5240,6.87,20230726,8630,-35.11,20230303,5050,10.89,20221013,3.82,N,219420,100,11 억,,143859,N,N,0,N,00,N
20230728,090954,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5600,90,2,1.63,2397970,431,1.18,5510,5600,5510,7160,3860,5510,5563.74,1.25,0,214,5776,5642,5506,5372,5236,5710,5440,11,1650,100,3520,10,1,11469507,642,33.33,1.48,12,0.00,168.00,3784.00,8630,20230303,-35.11,5050,20221013,10.89,8630,-35.11,20230303,5240,6.87,20230726,8630,-35.11,20230303,5050,10.89,20221013,3.82,N,219420,100,11 억,,143859,N,N,0,N,00,N
20230727,160946,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5510,150,2,2.80,200231390,36357,21.70,5400,5640,5370,6960,3760,5360,5507.37,1.25,-1079,-377,5786,5572,5406,5192,5026,5490,5110,11,1600,100,3430,10,1,11469507,632,32.80,1.46,12,0.32,168.00,3784.00,8630,20230303,-36.15,5050,20221013,9.11,8630,-36.15,20230303,5240,5.15,20230726,8630,-36.15,20230303,5050,9.11,20221013,3.92,N,219420,100,11 억,,143794,N,N,0,N,00,N
20230727,150946,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,140,2,2.61,189292080,34372,20.51,5400,5640,5370,6960,3760,5360,5507.16,1.25,-1079,-1140,5786,5572,5406,5192,5026,5490,5110,11,1600,100,3430,10,1,11469507,631,32.74,1.45,12,0.30,168.00,3784.00,8630,20230303,-36.27,5050,20221013,8.91,8630,-36.27,20230303,5240,4.96,20230726,8630,-36.27,20230303,5050,8.91,20221013,3.92,N,219420,100,11 억,,143794,N,N,0,N,00,N
20230727,140942,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5550,190,2,3.54,175360450,31852,19.01,5400,5640,5370,6960,3760,5360,5505.48,1.25,-1079,-1109,5786,5572,5406,5192,5026,5490,5110,11,1600,100,3430,10,1,11469507,637,33.04,1.47,12,0.28,168.00,3784.00,8630,20230303,-35.69,5050,20221013,9.90,8630,-35.69,20230303,5240,5.92,20230726,8630,-35.69,20230303,5050,9.90,20221013,3.92,N,219420,100,11 억,,143794,N,N,0,N,00,N
20230727,130940,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5510,150,2,2.80,165730730,30115,17.97,5400,5640,5370,6960,3760,5360,5503.26,1.25,-1079,-833,5786,5572,5406,5192,5026,5490,5110,11,1600,100,3430,10,1,11469507,632,32.80,1.46,12,0.26,168.00,3784.00,8630,20230303,-36.15,5050,20221013,9.11,8630,-36.15,20230303,5240,5.15,20230726,8630,-36.15,20230303,5050,9.11,20221013,3.92,N,219420,100,11 억,,143794,N,N,0,N,00,N
20230727,120944,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,170,2,3.17,152320300,27687,16.52,5400,5640,5370,6960,3760,5360,5501.51,1.25,-1079,-748,5786,5572,5406,5192,5026,5490,5110,11,1600,100,3430,10,1,11469507,634,32.92,1.46,12,0.24,168.00,3784.00,8630,20230303,-35.92,5050,20221013,9.50,8630,-35.92,20230303,5240,5.53,20230726,8630,-35.92,20230303,5050,9.50,20221013,3.92,N,219420,100,11 억,,143794,N,N,0,N,00,N
20230727,110947,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5580,220,2,4.10,141808250,25792,15.39,5400,5640,5370,6960,3760,5360,5498.15,1.25,-1079,78,5786,5572,5406,5192,5026,5490,5110,11,1600,100,3430,10,1,11469507,640,33.21,1.47,12,0.22,168.00,3784.00,8630,20230303,-35.34,5050,20221013,10.50,8630,-35.34,20230303,5240,6.49,20230726,8630,-35.34,20230303,5050,10.50,20221013,3.92,N,219420,100,11 억,,143794,N,N,0,N,00,N
20230727,100943,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,140,2,2.61,92410650,16930,10.10,5400,5570,5370,6960,3760,5360,5458.40,1.25,-1079,-54,5786,5572,5406,5192,5026,5490,5110,11,1600,100,3430,10,1,11469507,631,32.74,1.45,12,0.15,168.00,3784.00,8630,20230303,-36.27,5050,20221013,8.91,8630,-36.27,20230303,5240,4.96,20230726,8630,-36.27,20230303,5050,8.91,20221013,3.92,N,219420,100,11 억,,143794,N,N,0,N,00,N
20230727,090941,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5440,80,2,1.49,15431300,2848,1.70,5400,5460,5400,6960,3760,5360,5418.29,1.25,-1079,1229,5786,5572,5406,5192,5026,5490,5110,11,1600,100,3430,10,1,11469507,624,32.38,1.44,12,0.02,168.00,3784.00,8630,20230303,-36.96,5050,20221013,7.72,8630,-36.96,20230303,5240,3.82,20230726,8630,-36.96,20230303,5050,7.72,20221013,3.92,N,219420,100,11 억,,143794,N,N,0,N,00,N
20230726,160940,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5360,-260,5,-4.63,899417860,167445,134.39,5620,5620,5240,7300,3940,5620,5371.42,1.26,0,-1432,6106,5862,5736,5492,5366,5800,5430,11,1680,100,3590,10,1,11469507,615,31.90,1.42,12,1.46,168.00,3784.00,8630,20230303,-37.89,5050,20221013,6.14,8630,-37.89,20230303,5240,2.29,20230726,8630,-37.89,20230303,5050,6.14,20221013,4.00,N,219420,100,11 억,,144873,N,N,0,N,00,N
20230726,150945,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5340,-280,5,-4.98,882582020,164271,131.85,5620,5620,5240,7300,3940,5620,5372.72,1.26,0,-3383,6106,5862,5736,5492,5366,5800,5430,11,1680,100,3590,10,1,11469507,612,31.79,1.41,12,1.43,168.00,3784.00,8630,20230303,-38.12,5050,20221013,5.74,8630,-38.12,20230303,5240,1.91,20230726,8630,-38.12,20230303,5050,5.74,20221013,4.00,N,219420,100,11 억,,144873,N,N,0,N,00,N
20230726,140938,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5260,-360,5,-6.41,810498170,150712,120.96,5620,5620,5240,7300,3940,5620,5377.79,1.26,0,-4235,6106,5862,5736,5492,5366,5800,5430,11,1680,100,3590,10,1,11469507,603,31.31,1.39,12,1.31,168.00,3784.00,8630,20230303,-39.05,5050,20221013,4.16,8630,-39.05,20230303,5240,0.38,20230726,8630,-39.05,20230303,5050,4.16,20221013,4.00,N,219420,100,11 억,,144873,N,N,0,N,00,N
20230726,130935,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5280,-340,5,-6.05,730408280,135557,108.80,5620,5620,5240,7300,3940,5620,5388.20,1.26,0,-2338,6106,5862,5736,5492,5366,5800,5430,11,1680,100,3590,10,1,11469507,606,31.43,1.40,12,1.18,168.00,3784.00,8630,20230303,-38.82,5050,20221013,4.55,8630,-38.82,20230303,5240,0.76,20230726,8630,-38.82,20230303,5050,4.55,20221013,4.00,N,219420,100,11 억,,144873,N,N,0,N,00,N
20230726,120938,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5320,-300,5,-5.34,612834620,113244,90.89,5620,5620,5310,7300,3940,5620,5411.63,1.26,0,-2763,6106,5862,5736,5492,5366,5800,5430,11,1680,100,3590,10,1,11469507,610,31.67,1.41,12,0.99,168.00,3784.00,8630,20230303,-38.35,5050,20221013,5.35,8630,-38.35,20230303,5310,0.19,20230726,8630,-38.35,20230303,5050,5.35,20221013,4.00,N,219420,100,11 억,,144873,N,N,0,N,00,N
20230726,110933,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5380,-240,5,-4.27,512737780,94531,75.87,5620,5620,5350,7300,3940,5620,5424.02,1.26,0,2297,6106,5862,5736,5492,5366,5800,5430,11,1680,100,3590,10,1,11469507,617,32.02,1.42,12,0.82,168.00,3784.00,8630,20230303,-37.66,5050,20221013,6.53,8630,-37.66,20230303,5350,0.56,20230726,8630,-37.66,20230303,5050,6.53,20221013,4.00,N,219420,100,11 억,,144873,N,N,0,N,00,N
20230726,100942,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5380,-240,5,-4.27,303171790,55635,44.65,5620,5620,5380,7300,3940,5620,5449.30,1.26,0,16586,6106,5862,5736,5492,5366,5800,5430,11,1680,100,3590,10,1,11469507,617,32.02,1.42,12,0.49,168.00,3784.00,8630,20230303,-37.66,5050,20221013,6.53,8630,-37.66,20230303,5380,0.00,20230726,8630,-37.66,20230303,5050,6.53,20221013,4.00,N,219420,100,11 억,,144873,N,N,0,N,00,N
20230726,090935,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5410,-210,5,-3.74,141577550,25969,20.84,5620,5620,5400,7300,3940,5620,5451.79,1.26,0,15309,6106,5862,5736,5492,5366,5800,5430,11,1680,100,3590,10,1,11469507,621,32.20,1.43,12,0.23,168.00,3784.00,8630,20230303,-37.31,5050,20221013,7.13,8630,-37.31,20230303,5390,0.37,20230103,8630,-37.31,20230303,5050,7.13,20221013,4.00,N,219420,100,11 억,,144873,N,N,0,N,00,N
20230725,160932,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5620,-340,5,-5.70,708311050,124137,85.38,5980,5980,5610,7740,4180,5960,5705.88,1.26,0,148,6440,6200,6080,5840,5720,6140,5780,11,1780,100,3810,10,1,11469507,645,33.45,1.49,12,1.08,168.00,3784.00,8630,20230303,-34.88,5050,20221013,11.29,8630,-34.88,20230303,5390,4.27,20230103,8630,-34.88,20230303,5050,11.29,20221013,4.03,N,219420,100,11 억,,144712,N,N,0,N,00,N
20230725,150922,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,-310,5,-5.20,653693040,114436,78.70,5980,5980,5610,7740,4180,5960,5712.30,1.26,0,126,6440,6200,6080,5840,5720,6140,5780,11,1780,100,3810,10,1,11469507,648,33.63,1.49,12,1.00,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5390,4.82,20230103,8630,-34.53,20230303,5050,11.88,20221013,4.03,N,219420,100,11 억,,144712,N,N,0,N,00,N
20230725,140920,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,-310,5,-5.20,609030820,106522,73.26,5980,5980,5610,7740,4180,5960,5717.42,1.26,0,2872,6440,6200,6080,5840,5720,6140,5780,11,1780,100,3810,10,1,11469507,648,33.63,1.49,12,0.93,168.00,3784.00,8630,20230303,-34.53,5050,20221013,11.88,8630,-34.53,20230303,5390,4.82,20230103,8630,-34.53,20230303,5050,11.88,20221013,4.03,N,219420,100,11 억,,144712,N,N,0,N,00,N
20230725,130931,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5680,-280,5,-4.70,562036520,98220,67.55,5980,5980,5610,7740,4180,5960,5722.22,1.26,0,4926,6440,6200,6080,5840,5720,6140,5780,11,1780,100,3810,10,1,11469507,651,33.81,1.50,12,0.86,168.00,3784.00,8630,20230303,-34.18,5050,20221013,12.48,8630,-34.18,20230303,5390,5.38,20230103,8630,-34.18,20230303,5050,12.48,20221013,4.03,N,219420,100,11 억,,144712,N,N,0,N,00,N
20230725,120930,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5710,-250,5,-4.19,541876990,94674,65.11,5980,5980,5610,7740,4180,5960,5723.61,1.26,0,6517,6440,6200,6080,5840,5720,6140,5780,11,1780,100,3810,10,1,11469507,655,33.99,1.51,12,0.83,168.00,3784.00,8630,20230303,-33.84,5050,20221013,13.07,8630,-33.84,20230303,5390,5.94,20230103,8630,-33.84,20230303,5050,13.07,20221013,4.03,N,219420,100,11 억,,144712,N,N,0,N,00,N
20230725,110929,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5630,-330,5,-5.54,522274760,91222,62.74,5980,5980,5610,7740,4180,5960,5725.32,1.26,0,6786,6440,6200,6080,5840,5720,6140,5780,11,1780,100,3810,10,1,11469507,646,33.51,1.49,12,0.80,168.00,3784.00,8630,20230303,-34.76,5050,20221013,11.49,8630,-34.76,20230303,5390,4.45,20230103,8630,-34.76,20230303,5050,11.49,20221013,4.03,N,219420,100,11 억,,144712,N,N,0,N,00,N
20230725,100928,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5720,-240,5,-4.03,348300710,60445,41.57,5980,5980,5660,7740,4180,5960,5762.27,1.26,0,3476,6440,6200,6080,5840,5720,6140,5780,11,1780,100,3810,10,1,11469507,656,34.05,1.51,12,0.53,168.00,3784.00,8630,20230303,-33.72,5050,20221013,13.27,8630,-33.72,20230303,5390,6.12,20230103,8630,-33.72,20230303,5050,13.27,20221013,4.03,N,219420,100,11 억,,144712,N,N,0,N,00,N
20230725,090928,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5830,-130,5,-2.18,60613790,10384,7.14,5980,5980,5800,7740,4180,5960,5837.23,1.26,0,-2057,6440,6200,6080,5840,5720,6140,5780,11,1780,100,3810,10,1,11469507,669,34.70,1.54,12,0.09,168.00,3784.00,8630,20230303,-32.44,5050,20221013,15.45,8630,-32.44,20230303,5390,8.16,20230103,8630,-32.44,20230303,5050,15.45,20221013,4.03,N,219420,100,11 억,,144712,N,N,0,N,00,N
20230724,160929,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,-360,5,-5.70,884035080,144669,181.48,6320,6320,5960,8210,4430,6320,6110.57,1.71,0,-49948,6586,6452,6336,6202,6086,6520,6270,11,1890,100,4040,10,1,11469507,684,35.48,1.58,12,1.26,168.00,3784.00,8630,20230303,-30.94,5050,20221013,18.02,8630,-30.94,20230303,5390,10.58,20230103,8630,-30.94,20230303,5050,18.02,20221013,4.09,N,219420,100,11 억,,196044,N,N,0,N,00,N
20230724,150925,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,-360,5,-5.70,859722520,140594,176.37,6320,6320,5960,8210,4430,6320,6114.46,1.71,0,-49683,6586,6452,6336,6202,6086,6520,6270,11,1890,100,4040,10,1,11469507,684,35.48,1.58,12,1.23,168.00,3784.00,8630,20230303,-30.94,5050,20221013,18.02,8630,-30.94,20230303,5390,10.58,20230103,8630,-30.94,20230303,5050,18.02,20221013,4.09,N,219420,100,11 억,,196044,N,N,0,N,00,N
20230724,140922,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,-360,5,-5.70,800309630,130673,163.92,6320,6320,5960,8210,4430,6320,6124.04,1.71,0,-46822,6586,6452,6336,6202,6086,6520,6270,11,1890,100,4040,10,1,11469507,684,35.48,1.58,12,1.14,168.00,3784.00,8630,20230303,-30.94,5050,20221013,18.02,8630,-30.94,20230303,5390,10.58,20230103,8630,-30.94,20230303,5050,18.02,20221013,4.09,N,219420,100,11 억,,196044,N,N,0,N,00,N
20230724,130923,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5990,-330,5,-5.22,721480770,117487,147.38,6320,6320,5990,8210,4430,6320,6140.45,1.71,0,-39375,6586,6452,6336,6202,6086,6520,6270,11,1890,100,4040,10,1,11469507,687,35.65,1.58,12,1.02,168.00,3784.00,8630,20230303,-30.59,5050,20221013,18.61,8630,-30.59,20230303,5390,11.13,20230103,8630,-30.59,20230303,5050,18.61,20221013,4.09,N,219420,100,11 억,,196044,N,N,0,N,00,N
20230724,120925,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6050,-270,5,-4.27,599906350,97266,122.02,6320,6320,6020,8210,4430,6320,6167.19,1.71,0,-32250,6586,6452,6336,6202,6086,6520,6270,11,1890,100,4040,10,1,11469507,694,36.01,1.60,12,0.85,168.00,3784.00,8630,20230303,-29.90,5050,20221013,19.80,8630,-29.90,20230303,5390,12.24,20230103,8630,-29.90,20230303,5050,19.80,20221013,4.09,N,219420,100,11 억,,196044,N,N,0,N,00,N
20230724,110929,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6170,-150,5,-2.37,357493180,57457,72.08,6320,6320,6150,8210,4430,6320,6221.38,1.71,0,-29704,6586,6452,6336,6202,6086,6520,6270,11,1890,100,4040,10,1,11469507,708,36.73,1.63,12,0.50,168.00,3784.00,8630,20230303,-28.51,5050,20221013,22.18,8630,-28.51,20230303,5390,14.47,20230103,8630,-28.51,20230303,5050,22.18,20221013,4.09,N,219420,100,11 억,,196044,N,N,0,N,00,N
20230724,100920,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6190,-130,5,-2.06,268404670,43047,54.00,6320,6320,6180,8210,4430,6320,6234.52,1.71,0,-20721,6586,6452,6336,6202,6086,6520,6270,11,1890,100,4040,10,1,11469507,710,36.85,1.64,12,0.38,168.00,3784.00,8630,20230303,-28.27,5050,20221013,22.57,8630,-28.27,20230303,5390,14.84,20230103,8630,-28.27,20230303,5050,22.57,20221013,4.09,N,219420,100,11 억,,196044,N,N,0,N,00,N
20230724,090925,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6250,-70,5,-1.11,118586150,18905,23.72,6320,6320,6250,8210,4430,6320,6271.93,1.71,0,-15527,6586,6452,6336,6202,6086,6520,6270,11,1890,100,4040,10,1,11469507,717,37.20,1.65,12,0.16,168.00,3784.00,8630,20230303,-27.58,5050,20221013,23.76,8630,-27.58,20230303,5390,15.96,20230103,8630,-27.58,20230303,5050,23.76,20221013,4.09,N,219420,100,11 억,,196044,N,N,0,N,00,N
20230721,160915,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,-10,5,-0.16,505225530,79408,154.79,6220,6470,6220,8220,4440,6330,6362.40,1.60,0,13066,6476,6402,6326,6252,6176,6365,6215,11,1890,100,4050,10,1,11469507,725,37.62,1.67,12,0.69,168.00,3784.00,8630,20230303,-26.77,5050,20221013,25.15,8630,-26.77,20230303,5390,17.25,20230103,8630,-26.77,20230303,5050,25.15,20221013,3.98,N,219420,100,11 억,,183034,N,N,0,N,00,N
20230721,150917,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,-10,5,-0.16,497983560,78261,152.56,6220,6470,6220,8220,4440,6330,6363.11,1.60,0,13068,6476,6402,6326,6252,6176,6365,6215,11,1890,100,4050,10,1,11469507,725,37.62,1.67,12,0.68,168.00,3784.00,8630,20230303,-26.77,5050,20221013,25.15,8630,-26.77,20230303,5390,17.25,20230103,8630,-26.77,20230303,5050,25.15,20221013,3.98,N,219420,100,11 억,,183034,N,N,0,N,00,N
20230721,140914,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6310,-20,5,-0.32,395767740,62041,120.94,6220,6470,6220,8220,4440,6330,6379.13,1.60,0,4322,6476,6402,6326,6252,6176,6365,6215,11,1890,100,4050,10,1,11469507,724,37.56,1.67,12,0.54,168.00,3784.00,8630,20230303,-26.88,5050,20221013,24.95,8630,-26.88,20230303,5390,17.07,20230103,8630,-26.88,20230303,5050,24.95,20221013,3.98,N,219420,100,11 억,,183034,N,N,0,N,00,N
20230721,130917,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6350,20,2,0.32,312662090,48892,95.31,6220,6470,6220,8220,4440,6330,6394.96,1.60,0,4859,6476,6402,6326,6252,6176,6365,6215,11,1890,100,4050,10,1,11469507,728,37.80,1.68,12,0.43,168.00,3784.00,8630,20230303,-26.42,5050,20221013,25.74,8630,-26.42,20230303,5390,17.81,20230103,8630,-26.42,20230303,5050,25.74,20221013,3.98,N,219420,100,11 억,,183034,N,N,0,N,00,N
20230721,120929,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6440,110,2,1.74,281376560,43989,85.75,6220,6470,6220,8220,4440,6330,6396.52,1.60,0,6501,6476,6402,6326,6252,6176,6365,6215,11,1890,100,4050,10,1,11469507,739,38.33,1.70,12,0.38,168.00,3784.00,8630,20230303,-25.38,5050,20221013,27.52,8630,-25.38,20230303,5390,19.48,20230103,8630,-25.38,20230303,5050,27.52,20221013,3.98,N,219420,100,11 억,,183034,N,N,0,N,00,N
20230721,110924,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6450,120,2,1.90,257471700,40259,78.48,6220,6470,6220,8220,4440,6330,6395.38,1.60,0,6566,6476,6402,6326,6252,6176,6365,6215,11,1890,100,4050,10,1,11469507,740,38.39,1.70,12,0.35,168.00,3784.00,8630,20230303,-25.26,5050,20221013,27.72,8630,-25.26,20230303,5390,19.67,20230103,8630,-25.26,20230303,5050,27.72,20221013,3.98,N,219420,100,11 억,,183034,N,N,0,N,00,N
20230721,100923,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6450,120,2,1.90,183804750,28773,56.09,6220,6470,6220,8220,4440,6330,6388.10,1.60,0,5768,6476,6402,6326,6252,6176,6365,6215,11,1890,100,4050,10,1,11469507,740,38.39,1.70,12,0.25,168.00,3784.00,8630,20230303,-25.26,5050,20221013,27.72,8630,-25.26,20230303,5390,19.67,20230103,8630,-25.26,20230303,5050,27.72,20221013,3.98,N,219420,100,11 억,,183034,N,N,0,N,00,N
20230721,090921,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6300,-30,5,-0.47,18524750,2964,5.78,6220,6300,6220,8220,4440,6330,6249.89,1.60,0,231,6476,6402,6326,6252,6176,6365,6215,11,1890,100,4050,10,1,11469507,723,37.50,1.66,12,0.03,168.00,3784.00,8630,20230303,-27.00,5050,20221013,24.75,8630,-27.00,20230303,5390,16.88,20230103,8630,-27.00,20230303,5050,24.75,20221013,3.98,N,219420,100,11 억,,183034,N,N,0,N,00,N
20230720,160913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6330,20,2,0.32,318036780,50510,68.42,6390,6400,6250,8200,4420,6310,6296.51,1.57,0,1107,6556,6432,6306,6182,6056,6495,6245,11,1890,100,4030,10,1,11469507,726,37.68,1.67,12,0.44,168.00,3784.00,8630,20230303,-26.65,5050,20221013,25.35,8630,-26.65,20230303,5390,17.44,20230103,8630,-26.65,20230303,5050,25.35,20221013,3.97,N,219420,100,11 억,,180470,N,N,0,N,00,N
20230720,150913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6310,0,3,0.00,300424120,47725,64.64,6390,6400,6250,8200,4420,6310,6294.90,1.57,0,662,6556,6432,6306,6182,6056,6495,6245,11,1890,100,4030,10,1,11469507,724,37.56,1.67,12,0.42,168.00,3784.00,8630,20230303,-26.88,5050,20221013,24.95,8630,-26.88,20230303,5390,17.07,20230103,8630,-26.88,20230303,5050,24.95,20221013,3.97,N,219420,100,11 억,,180470,N,N,0,N,00,N
20230720,140911,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6280,-30,5,-0.48,264121590,41948,56.82,6390,6400,6250,8200,4420,6310,6296.40,1.57,0,-1993,6556,6432,6306,6182,6056,6495,6245,11,1890,100,4030,10,1,11469507,720,37.38,1.66,12,0.37,168.00,3784.00,8630,20230303,-27.23,5050,20221013,24.36,8630,-27.23,20230303,5390,16.51,20230103,8630,-27.23,20230303,5050,24.36,20221013,3.97,N,219420,100,11 억,,180470,N,N,0,N,00,N
20230720,130913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,10,2,0.16,210477500,33410,45.25,6390,6400,6250,8200,4420,6310,6299.84,1.57,0,-5320,6556,6432,6306,6182,6056,6495,6245,11,1890,100,4030,10,1,11469507,725,37.62,1.67,12,0.29,168.00,3784.00,8630,20230303,-26.77,5050,20221013,25.15,8630,-26.77,20230303,5390,17.25,20230103,8630,-26.77,20230303,5050,25.15,20221013,3.97,N,219420,100,11 억,,180470,N,N,0,N,00,N
20230720,120920,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,10,2,0.16,128755150,20430,27.67,6390,6400,6250,8200,4420,6310,6302.26,1.57,0,-6475,6556,6432,6306,6182,6056,6495,6245,11,1890,100,4030,10,1,11469507,725,37.62,1.67,12,0.18,168.00,3784.00,8630,20230303,-26.77,5050,20221013,25.15,8630,-26.77,20230303,5390,17.25,20230103,8630,-26.77,20230303,5050,25.15,20221013,3.97,N,219420,100,11 억,,180470,N,N,0,N,00,N
20230720,110917,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,10,2,0.16,118475080,18802,25.47,6390,6400,6250,8200,4420,6310,6301.20,1.57,0,-5775,6556,6432,6306,6182,6056,6495,6245,11,1890,100,4030,10,1,11469507,725,37.62,1.67,12,0.16,168.00,3784.00,8630,20230303,-26.77,5050,20221013,25.15,8630,-26.77,20230303,5390,17.25,20230103,8630,-26.77,20230303,5050,25.15,20221013,3.97,N,219420,100,11 억,,180470,N,N,0,N,00,N
20230720,100907,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6290,-20,5,-0.32,89164580,14153,19.17,6390,6400,6250,8200,4420,6310,6300.05,1.57,0,-4520,6556,6432,6306,6182,6056,6495,6245,11,1890,100,4030,10,1,11469507,721,37.44,1.66,12,0.12,168.00,3784.00,8630,20230303,-27.11,5050,20221013,24.55,8630,-27.11,20230303,5390,16.70,20230103,8630,-27.11,20230303,5050,24.55,20221013,3.97,N,219420,100,11 억,,180470,N,N,0,N,00,N
20230720,090908,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6340,30,2,0.48,16675250,2614,3.54,6390,6400,6340,8200,4420,6310,6379.21,1.57,0,-882,6556,6432,6306,6182,6056,6495,6245,11,1890,100,4030,10,1,11469507,727,37.74,1.68,12,0.02,168.00,3784.00,8630,20230303,-26.54,5050,20221013,25.54,8630,-26.54,20230303,5390,17.63,20230103,8630,-26.54,20230303,5050,25.54,20221013,3.97,N,219420,100,11 억,,180470,N,N,0,N,00,N
20230719,160925,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6310,70,2,1.12,444605950,70375,78.44,6250,6430,6180,8110,4370,6240,6317.67,1.51,0,6388,6526,6382,6296,6152,6066,6355,6125,11,1870,100,3990,10,1,11469507,724,37.56,1.67,12,0.61,168.00,3784.00,8630,20230303,-26.88,5050,20221013,24.95,8630,-26.88,20230303,5390,17.07,20230103,8630,-26.88,20230303,5050,24.95,20221013,4.05,N,219420,100,11 억,,173627,N,N,0,N,00,N
20230719,150925,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6300,60,2,0.96,424044860,67116,74.81,6250,6430,6180,8110,4370,6240,6318.09,1.51,0,5689,6526,6382,6296,6152,6066,6355,6125,11,1870,100,3990,10,1,11469507,723,37.50,1.66,12,0.59,168.00,3784.00,8630,20230303,-27.00,5050,20221013,24.75,8630,-27.00,20230303,5390,16.88,20230103,8630,-27.00,20230303,5050,24.75,20221013,4.05,N,219420,100,11 억,,173627,N,N,0,N,00,N
20230719,140927,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6350,110,2,1.76,360266160,57027,63.56,6250,6430,6180,8110,4370,6240,6317.47,1.51,0,2454,6526,6382,6296,6152,6066,6355,6125,11,1870,100,3990,10,1,11469507,728,37.80,1.68,12,0.50,168.00,3784.00,8630,20230303,-26.42,5050,20221013,25.74,8630,-26.42,20230303,5390,17.81,20230103,8630,-26.42,20230303,5050,25.74,20221013,4.05,N,219420,100,11 억,,173627,N,N,0,N,00,N
20230719,130915,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6340,100,2,1.60,290749780,46145,51.43,6250,6430,6180,8110,4370,6240,6300.79,1.51,0,486,6526,6382,6296,6152,6066,6355,6125,11,1870,100,3990,10,1,11469507,727,37.74,1.68,12,0.40,168.00,3784.00,8630,20230303,-26.54,5050,20221013,25.54,8630,-26.54,20230303,5390,17.63,20230103,8630,-26.54,20230303,5050,25.54,20221013,4.05,N,219420,100,11 억,,173627,N,N,0,N,00,N
20230719,120930,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6300,60,2,0.96,269311830,42755,47.65,6250,6430,6180,8110,4370,6240,6298.96,1.51,0,1356,6526,6382,6296,6152,6066,6355,6125,11,1870,100,3990,10,1,11469507,723,37.50,1.66,12,0.37,168.00,3784.00,8630,20230303,-27.00,5050,20221013,24.75,8630,-27.00,20230303,5390,16.88,20230103,8630,-27.00,20230303,5050,24.75,20221013,4.05,N,219420,100,11 억,,173627,N,N,0,N,00,N
20230719,110927,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6330,90,2,1.44,239863740,38088,42.45,6250,6430,6180,8110,4370,6240,6297.62,1.51,0,1050,6526,6382,6296,6152,6066,6355,6125,11,1870,100,3990,10,1,11469507,726,37.68,1.67,12,0.33,168.00,3784.00,8630,20230303,-26.65,5050,20221013,25.35,8630,-26.65,20230303,5390,17.44,20230103,8630,-26.65,20230303,5050,25.35,20221013,4.05,N,219420,100,11 억,,173627,N,N,0,N,00,N
20230719,100920,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,80,2,1.28,120375410,19294,21.51,6250,6320,6180,8110,4370,6240,6239.01,1.51,0,4243,6526,6382,6296,6152,6066,6355,6125,11,1870,100,3990,10,1,11469507,725,37.62,1.67,12,0.17,168.00,3784.00,8630,20230303,-26.77,5050,20221013,25.15,8630,-26.77,20230303,5390,17.25,20230103,8630,-26.77,20230303,5050,25.15,20221013,4.05,N,219420,100,11 억,,173627,N,N,0,N,00,N
20230719,090919,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6190,-50,5,-0.80,33454520,5380,6.00,6250,6310,6180,8110,4370,6240,6218.31,1.51,0,-464,6526,6382,6296,6152,6066,6355,6125,11,1870,100,3990,10,1,11469507,710,36.85,1.64,12,0.05,168.00,3784.00,8630,20230303,-28.27,5050,20221013,22.57,8630,-28.27,20230303,5390,14.84,20230103,8630,-28.27,20230303,5050,22.57,20221013,4.05,N,219420,100,11 억,,173627,N,N,0,N,00,N
20230718,160918,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6240,-40,5,-0.64,562705540,89399,113.86,6240,6440,6210,8160,4400,6280,6294.44,1.45,0,7451,6513,6396,6273,6156,6033,6455,6215,11,1880,100,4010,10,1,11469507,716,37.14,1.65,12,0.78,168.00,3784.00,8630,20230303,-27.69,5050,20221013,23.56,8630,-27.69,20230303,5390,15.77,20230103,8630,-27.69,20230303,5050,23.56,20221013,4.06,N,219420,100,11 억,,166861,N,N,0,N,00,N
20230718,150916,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6300,20,2,0.32,550817460,87497,111.44,6240,6440,6210,8160,4400,6280,6295.27,1.45,0,7123,6513,6396,6273,6156,6033,6455,6215,11,1880,100,4010,10,1,11469507,723,37.50,1.66,12,0.76,168.00,3784.00,8630,20230303,-27.00,5050,20221013,24.75,8630,-27.00,20230303,5390,16.88,20230103,8630,-27.00,20230303,5050,24.75,20221013,4.06,N,219420,100,11 억,,166861,N,N,0,N,00,N
20230718,140913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6240,-40,5,-0.64,496605120,78896,100.48,6240,6440,6210,8160,4400,6280,6294.43,1.45,0,12244,6513,6396,6273,6156,6033,6455,6215,11,1880,100,4010,10,1,11469507,716,37.14,1.65,12,0.69,168.00,3784.00,8630,20230303,-27.69,5050,20221013,23.56,8630,-27.69,20230303,5390,15.77,20230103,8630,-27.69,20230303,5050,23.56,20221013,4.06,N,219420,100,11 억,,166861,N,N,0,N,00,N
20230718,130914,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6300,20,2,0.32,468344060,74371,94.72,6240,6440,6210,8160,4400,6280,6297.40,1.45,0,13951,6513,6396,6273,6156,6033,6455,6215,11,1880,100,4010,10,1,11469507,723,37.50,1.66,12,0.65,168.00,3784.00,8630,20230303,-27.00,5050,20221013,24.75,8630,-27.00,20230303,5390,16.88,20230103,8630,-27.00,20230303,5050,24.75,20221013,4.06,N,219420,100,11 억,,166861,N,N,0,N,00,N
20230718,120922,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6280,0,3,0.00,421014810,66774,85.04,6240,6440,6240,8160,4400,6280,6305.07,1.45,0,14308,6513,6396,6273,6156,6033,6455,6215,11,1880,100,4010,10,1,11469507,720,37.38,1.66,12,0.58,168.00,3784.00,8630,20230303,-27.23,5050,20221013,24.36,8630,-27.23,20230303,5390,16.51,20230103,8630,-27.23,20230303,5050,24.36,20221013,4.06,N,219420,100,11 억,,166861,N,N,0,N,00,N
20230718,110921,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6270,-10,5,-0.16,285181700,45089,57.43,6240,6440,6240,8160,4400,6280,6324.86,1.45,0,9110,6513,6396,6273,6156,6033,6455,6215,11,1880,100,4010,10,1,11469507,719,37.32,1.66,12,0.39,168.00,3784.00,8630,20230303,-27.35,5050,20221013,24.16,8630,-27.35,20230303,5390,16.33,20230103,8630,-27.35,20230303,5050,24.16,20221013,4.06,N,219420,100,11 억,,166861,N,N,0,N,00,N
20230718,100914,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,40,2,0.64,183968310,29041,36.99,6240,6440,6240,8160,4400,6280,6334.78,1.45,0,2180,6513,6396,6273,6156,6033,6455,6215,11,1880,100,4010,10,1,11469507,725,37.62,1.67,12,0.25,168.00,3784.00,8630,20230303,-26.77,5050,20221013,25.15,8630,-26.77,20230303,5390,17.25,20230103,8630,-26.77,20230303,5050,25.15,20221013,4.06,N,219420,100,11 억,,166861,N,N,0,N,00,N
20230718,090911,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6400,120,2,1.91,43813810,6836,8.71,6240,6440,6240,8160,4400,6280,6409.28,1.45,0,-1875,6513,6396,6273,6156,6033,6455,6215,11,1880,100,4010,10,1,11469507,734,38.10,1.69,12,0.06,168.00,3784.00,8630,20230303,-25.84,5050,20221013,26.73,8630,-25.84,20230303,5390,18.74,20230103,8630,-25.84,20230303,5050,26.73,20221013,4.06,N,219420,100,11 억,,166861,N,N,0,N,00,N
20230717,160914,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6280,40,2,0.64,492665830,78239,104.34,6180,6390,6150,8110,4370,6240,6297.00,1.38,0,10667,6420,6330,6240,6150,6060,6285,6105,11,1870,100,3990,10,1,11469507,720,37.38,1.66,12,0.68,168.00,3784.00,8630,20230303,-27.23,5050,20221013,24.36,8630,-27.23,20230303,5390,16.51,20230103,8630,-27.23,20230303,5050,24.36,20221013,4.09,N,219420,100,11 억,,157789,N,N,0,N,00,N
20230717,150910,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6380,140,2,2.24,443069280,70392,93.87,6180,6390,6150,8110,4370,6240,6294.31,1.38,0,9102,6420,6330,6240,6150,6060,6285,6105,11,1870,100,3990,10,1,11469507,732,37.98,1.69,12,0.61,168.00,3784.00,8630,20230303,-26.07,5050,20221013,26.34,8630,-26.07,20230303,5390,18.37,20230103,8630,-26.07,20230303,5050,26.34,20221013,4.09,N,219420,100,11 억,,157789,N,N,0,N,00,N
20230717,140913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6330,90,2,1.44,336567210,53531,71.39,6180,6390,6150,8110,4370,6240,6287.33,1.38,0,2923,6420,6330,6240,6150,6060,6285,6105,11,1870,100,3990,10,1,11469507,726,37.68,1.67,12,0.47,168.00,3784.00,8630,20230303,-26.65,5050,20221013,25.35,8630,-26.65,20230303,5390,17.44,20230103,8630,-26.65,20230303,5050,25.35,20221013,4.09,N,219420,100,11 억,,157789,N,N,0,N,00,N
20230717,130903,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6330,90,2,1.44,313496680,49888,66.53,6180,6390,6150,8110,4370,6240,6284.01,1.38,0,3293,6420,6330,6240,6150,6060,6285,6105,11,1870,100,3990,10,1,11469507,726,37.68,1.67,12,0.43,168.00,3784.00,8630,20230303,-26.65,5050,20221013,25.35,8630,-26.65,20230303,5390,17.44,20230103,8630,-26.65,20230303,5050,25.35,20221013,4.09,N,219420,100,11 억,,157789,N,N,0,N,00,N
20230717,120915,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6330,90,2,1.44,210644540,33693,44.93,6180,6340,6150,8110,4370,6240,6251.88,1.38,0,-1517,6420,6330,6240,6150,6060,6285,6105,11,1870,100,3990,10,1,11469507,726,37.68,1.67,12,0.29,168.00,3784.00,8630,20230303,-26.65,5050,20221013,25.35,8630,-26.65,20230303,5390,17.44,20230103,8630,-26.65,20230303,5050,25.35,20221013,4.09,N,219420,100,11 억,,157789,N,N,0,N,00,N
20230717,110906,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6300,60,2,0.96,157230330,25209,33.62,6180,6310,6150,8110,4370,6240,6237.07,1.38,0,-5824,6420,6330,6240,6150,6060,6285,6105,11,1870,100,3990,10,1,11469507,723,37.50,1.66,12,0.22,168.00,3784.00,8630,20230303,-27.00,5050,20221013,24.75,8630,-27.00,20230303,5390,16.88,20230103,8630,-27.00,20230303,5050,24.75,20221013,4.09,N,219420,100,11 억,,157789,N,N,0,N,00,N
20230717,100905,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6200,-40,5,-0.64,88606120,14309,19.08,6180,6270,6150,8110,4370,6240,6192.33,1.38,0,-309,6420,6330,6240,6150,6060,6285,6105,11,1870,100,3990,10,1,11469507,711,36.90,1.64,12,0.12,168.00,3784.00,8630,20230303,-28.16,5050,20221013,22.77,8630,-28.16,20230303,5390,15.03,20230103,8630,-28.16,20230303,5050,22.77,20221013,4.09,N,219420,100,11 억,,157789,N,N,0,N,00,N
20230717,090905,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6170,-70,5,-1.12,13353720,2163,2.88,6180,6210,6150,8110,4370,6240,6173.70,1.38,0,-434,6420,6330,6240,6150,6060,6285,6105,11,1870,100,3990,10,1,11469507,708,36.73,1.63,12,0.02,168.00,3784.00,8630,20230303,-28.51,5050,20221013,22.18,8630,-28.51,20230303,5390,14.47,20230103,8630,-28.51,20230303,5050,22.18,20221013,4.09,N,219420,100,11 억,,157789,N,N,0,N,00,N
20230714,160905,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6240,-40,5,-0.64,464506140,74784,97.84,6320,6330,6150,8160,4400,6280,6210.98,1.44,0,-7890,6413,6346,6263,6196,6113,6380,6230,11,1880,100,4010,10,1,11469507,716,37.14,1.65,12,0.65,168.00,3784.00,8630,20230303,-27.69,5050,20221013,23.56,8630,-27.69,20230303,5390,15.77,20230103,8630,-27.69,20230303,5050,23.56,20221013,3.76,N,219420,100,11 억,,165676,N,N,0,N,00,N
20230714,150908,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6220,-60,5,-0.96,428031100,68932,90.18,6320,6330,6150,8160,4400,6280,6209.11,1.44,0,-7787,6413,6346,6263,6196,6113,6380,6230,11,1880,100,4010,10,1,11469507,713,37.02,1.64,12,0.60,168.00,3784.00,8630,20230303,-27.93,5050,20221013,23.17,8630,-27.93,20230303,5390,15.40,20230103,8630,-27.93,20230303,5050,23.17,20221013,3.76,N,219420,100,11 억,,165676,N,N,0,N,00,N
20230714,140913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,-50,5,-0.80,384475850,61914,81.00,6320,6330,6150,8160,4400,6280,6209.44,1.44,0,-8449,6413,6346,6263,6196,6113,6380,6230,11,1880,100,4010,10,1,11469507,715,37.08,1.65,12,0.54,168.00,3784.00,8630,20230303,-27.81,5050,20221013,23.37,8630,-27.81,20230303,5390,15.58,20230103,8630,-27.81,20230303,5050,23.37,20221013,3.76,N,219420,100,11 억,,165676,N,N,0,N,00,N
20230714,130901,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6240,-40,5,-0.64,345745640,55701,72.87,6320,6330,6150,8160,4400,6280,6206.71,1.44,0,-8662,6413,6346,6263,6196,6113,6380,6230,11,1880,100,4010,10,1,11469507,716,37.14,1.65,12,0.49,168.00,3784.00,8630,20230303,-27.69,5050,20221013,23.56,8630,-27.69,20230303,5390,15.77,20230103,8630,-27.69,20230303,5050,23.56,20221013,3.76,N,219420,100,11 억,,165676,N,N,0,N,00,N
20230714,120900,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,-50,5,-0.80,304771150,49142,64.29,6320,6330,6150,8160,4400,6280,6201.28,1.44,0,-5691,6413,6346,6263,6196,6113,6380,6230,11,1880,100,4010,10,1,11469507,715,37.08,1.65,12,0.43,168.00,3784.00,8630,20230303,-27.81,5050,20221013,23.37,8630,-27.81,20230303,5390,15.58,20230103,8630,-27.81,20230303,5050,23.37,20221013,3.76,N,219420,100,11 억,,165676,N,N,0,N,00,N
20230714,110911,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6170,-110,5,-1.75,245705610,39622,51.84,6320,6330,6150,8160,4400,6280,6200.54,1.44,0,-2219,6413,6346,6263,6196,6113,6380,6230,11,1880,100,4010,10,1,11469507,708,36.73,1.63,12,0.35,168.00,3784.00,8630,20230303,-28.51,5050,20221013,22.18,8630,-28.51,20230303,5390,14.47,20230103,8630,-28.51,20230303,5050,22.18,20221013,3.76,N,219420,100,11 억,,165676,N,N,0,N,00,N
20230714,100912,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6160,-120,5,-1.91,191659540,30850,40.36,6320,6330,6160,8160,4400,6280,6211.85,1.44,0,-2691,6413,6346,6263,6196,6113,6380,6230,11,1880,100,4010,10,1,11469507,707,36.67,1.63,12,0.27,168.00,3784.00,8630,20230303,-28.62,5050,20221013,21.98,8630,-28.62,20230303,5390,14.29,20230103,8630,-28.62,20230303,5050,21.98,20221013,3.76,N,219420,100,11 억,,165676,N,N,0,N,00,N
20230714,090907,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6260,-20,5,-0.32,30583620,4880,6.38,6320,6330,6250,8160,4400,6280,6266.14,1.44,0,680,6413,6346,6263,6196,6113,6380,6230,11,1880,100,4010,10,1,11469507,718,37.26,1.65,12,0.04,168.00,3784.00,8630,20230303,-27.46,5050,20221013,23.96,8630,-27.46,20230303,5390,16.14,20230103,8630,-27.46,20230303,5050,23.96,20221013,3.76,N,219420,100,11 억,,165676,N,N,0,N,00,N
20230713,160904,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6280,60,2,0.96,478236670,76271,5.72,6230,6330,6180,8080,4360,6220,6270.65,1.20,0,28304,7233,6726,6453,5946,5673,6590,5810,11,1860,100,3980,10,1,11469507,720,37.38,1.66,12,0.66,168.00,3784.00,8630,20230303,-27.23,5050,20221013,24.36,8630,-27.23,20230303,5390,16.51,20230103,8630,-27.23,20230303,5050,24.36,20221013,4.06,N,219420,100,11 억,,137304,N,N,0,N,00,N
20230713,150859,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6280,60,2,0.96,459691260,73314,5.50,6230,6330,6180,8080,4360,6220,6270.61,1.20,0,26365,7233,6726,6453,5946,5673,6590,5810,11,1860,100,3980,10,1,11469507,720,37.38,1.66,12,0.64,168.00,3784.00,8630,20230303,-27.23,5050,20221013,24.36,8630,-27.23,20230303,5390,16.51,20230103,8630,-27.23,20230303,5050,24.36,20221013,4.06,N,219420,100,11 억,,137304,N,N,0,N,00,N
20230713,140857,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6290,70,2,1.13,381600120,60839,4.56,6230,6330,6180,8080,4360,6220,6272.84,1.20,0,22330,7233,6726,6453,5946,5673,6590,5810,11,1860,100,3980,10,1,11469507,721,37.44,1.66,12,0.53,168.00,3784.00,8630,20230303,-27.11,5050,20221013,24.55,8630,-27.11,20230303,5390,16.70,20230103,8630,-27.11,20230303,5050,24.55,20221013,4.06,N,219420,100,11 억,,137304,N,N,0,N,00,N
20230713,130901,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6290,70,2,1.13,341436920,54450,4.08,6230,6330,6180,8080,4360,6220,6271.24,1.20,0,18944,7233,6726,6453,5946,5673,6590,5810,11,1860,100,3980,10,1,11469507,721,37.44,1.66,12,0.47,168.00,3784.00,8630,20230303,-27.11,5050,20221013,24.55,8630,-27.11,20230303,5390,16.70,20230103,8630,-27.11,20230303,5050,24.55,20221013,4.06,N,219420,100,11 억,,137304,N,N,0,N,00,N
20230713,120858,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6270,50,2,0.80,313442710,49993,3.75,6230,6330,6180,8080,4360,6220,6270.37,1.20,0,18588,7233,6726,6453,5946,5673,6590,5810,11,1860,100,3980,10,1,11469507,719,37.32,1.66,12,0.44,168.00,3784.00,8630,20230303,-27.35,5050,20221013,24.16,8630,-27.35,20230303,5390,16.33,20230103,8630,-27.35,20230303,5050,24.16,20221013,4.06,N,219420,100,11 억,,137304,N,N,0,N,00,N
20230713,110900,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6290,70,2,1.13,278071230,44348,3.32,6230,6330,6180,8080,4360,6220,6270.93,1.20,0,18333,7233,6726,6453,5946,5673,6590,5810,11,1860,100,3980,10,1,11469507,721,37.44,1.66,12,0.39,168.00,3784.00,8630,20230303,-27.11,5050,20221013,24.55,8630,-27.11,20230303,5390,16.70,20230103,8630,-27.11,20230303,5050,24.55,20221013,4.06,N,219420,100,11 억,,137304,N,N,0,N,00,N
20230713,100855,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6310,90,2,1.45,240519450,38368,2.88,6230,6330,6180,8080,4360,6220,6269.57,1.20,0,17270,7233,6726,6453,5946,5673,6590,5810,11,1860,100,3980,10,1,11469507,724,37.56,1.67,12,0.33,168.00,3784.00,8630,20230303,-26.88,5050,20221013,24.95,8630,-26.88,20230303,5390,17.07,20230103,8630,-26.88,20230303,5050,24.95,20221013,4.06,N,219420,100,11 억,,137304,N,N,0,N,00,N
20230713,090854,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6250,30,2,0.48,74464430,11911,0.89,6230,6300,6180,8080,4360,6220,6253.51,1.20,0,5221,7233,6726,6453,5946,5673,6590,5810,11,1860,100,3980,10,1,11469507,717,37.20,1.65,12,0.10,168.00,3784.00,8630,20230303,-27.58,5050,20221013,23.76,8630,-27.58,20230303,5390,15.96,20230103,8630,-27.58,20230303,5050,23.76,20221013,4.06,N,219420,100,11 억,,137304,N,N,0,N,00,N
20230712,160853,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6220,-10,5,-0.16,8820945330,1331315,1828.48,6240,6960,6180,8090,4370,6230,6625.90,1.95,0,-84445,6423,6326,6173,6076,5923,6355,6105,11,1860,100,3980,10,1,11469507,713,37.02,1.64,12,11.61,168.00,3784.00,8630,20230303,-27.93,5050,20221013,23.17,8630,-27.93,20230303,5390,15.40,20230103,8630,-27.93,20230303,5050,23.17,20221013,4.05,N,219420,100,11 억,,223287,N,N,0,N,00,N
20230712,150848,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6250,20,2,0.32,8769158420,1323001,1817.06,6240,6960,6180,8090,4370,6230,6628.23,1.95,0,-85128,6423,6326,6173,6076,5923,6355,6105,11,1860,100,3980,10,1,11469507,717,37.20,1.65,12,11.53,168.00,3784.00,8630,20230303,-27.58,5050,20221013,23.76,8630,-27.58,20230303,5390,15.96,20230103,8630,-27.58,20230303,5050,23.76,20221013,4.05,N,219420,100,11 억,,223287,N,N,0,N,00,N
20230712,140845,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6200,-30,5,-0.48,8682994470,1309168,1798.06,6240,6960,6180,8090,4370,6230,6632.45,1.95,0,-85660,6423,6326,6173,6076,5923,6355,6105,11,1860,100,3980,10,1,11469507,711,36.90,1.64,12,11.41,168.00,3784.00,8630,20230303,-28.16,5050,20221013,22.77,8630,-28.16,20230303,5390,15.03,20230103,8630,-28.16,20230303,5050,22.77,20221013,4.05,N,219420,100,11 억,,223287,N,N,0,N,00,N
20230712,130847,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,0,3,0.00,8603503600,1296365,1780.48,6240,6960,6180,8090,4370,6230,6636.64,1.95,0,-86761,6423,6326,6173,6076,5923,6355,6105,11,1860,100,3980,10,1,11469507,715,37.08,1.65,12,11.30,168.00,3784.00,8630,20230303,-27.81,5050,20221013,23.37,8630,-27.81,20230303,5390,15.58,20230103,8630,-27.81,20230303,5050,23.37,20221013,4.05,N,219420,100,11 억,,223287,N,N,0,N,00,N
20230712,120852,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6210,-20,5,-0.32,8389953710,1261956,1733.22,6240,6960,6190,8090,4370,6230,6648.37,1.95,0,-88982,6423,6326,6173,6076,5923,6355,6105,11,1860,100,3980,10,1,11469507,712,36.96,1.64,12,11.00,168.00,3784.00,8630,20230303,-28.04,5050,20221013,22.97,8630,-28.04,20230303,5390,15.21,20230103,8630,-28.04,20230303,5050,22.97,20221013,4.05,N,219420,100,11 억,,223287,N,N,0,N,00,N
20230712,110851,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6200,-30,5,-0.48,8185231030,1229016,1687.98,6240,6960,6190,8090,4370,6230,6659.99,1.95,0,-91347,6423,6326,6173,6076,5923,6355,6105,11,1860,100,3980,10,1,11469507,711,36.90,1.64,12,10.72,168.00,3784.00,8630,20230303,-28.16,5050,20221013,22.77,8630,-28.16,20230303,5390,15.03,20230103,8630,-28.16,20230303,5050,22.77,20221013,4.05,N,219420,100,11 억,,223287,N,N,0,N,00,N
20230712,100850,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6690,460,2,7.38,1267158550,192042,263.76,6240,6730,6240,8090,4370,6230,6598.34,1.95,0,-32049,6423,6326,6173,6076,5923,6355,6105,11,1860,100,3980,10,1,11469507,767,39.82,1.77,12,1.67,168.00,3784.00,8630,20230303,-22.48,5050,20221013,32.48,8630,-22.48,20230303,5390,24.12,20230103,8630,-22.48,20230303,5050,32.48,20221013,4.05,N,219420,100,11 억,,223287,N,N,0,N,00,N
20230712,090852,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6400,170,2,2.73,72493040,11428,15.70,6240,6440,6240,8090,4370,6230,6343.46,1.95,0,-2593,6423,6326,6173,6076,5923,6355,6105,11,1860,100,3980,10,1,11469507,734,38.10,1.69,12,0.10,168.00,3784.00,8630,20230303,-25.84,5050,20221013,26.73,8630,-25.84,20230303,5390,18.74,20230103,8630,-25.84,20230303,5050,26.73,20221013,4.05,N,219420,100,11 억,,223287,N,N,0,N,00,N
20230711,160839,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,0,3,0.00,445217160,72640,270.67,6230,6270,6020,8090,4370,6230,6128.99,1.82,0,13243,6530,6380,6240,6090,5950,6310,6020,11,1860,100,3980,10,1,11469507,715,37.08,1.65,12,0.63,168.00,3784.00,8630,20230303,-27.81,5050,20221013,23.37,8630,-27.81,20230303,5390,15.58,20230103,8630,-27.81,20230303,5050,23.37,20221013,4.06,N,219420,100,11 억,,208820,N,N,0,N,00,N
20230711,150836,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6210,-20,5,-0.32,433843240,70810,263.85,6230,6270,6020,8090,4370,6230,6126.86,1.82,0,14411,6530,6380,6240,6090,5950,6310,6020,11,1860,100,3980,10,1,11469507,712,36.96,1.64,12,0.62,168.00,3784.00,8630,20230303,-28.04,5050,20221013,22.97,8630,-28.04,20230303,5390,15.21,20230103,8630,-28.04,20230303,5050,22.97,20221013,4.06,N,219420,100,11 억,,208820,N,N,0,N,00,N
20230711,140831,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6140,-90,5,-1.44,386993740,63223,235.58,6230,6270,6020,8090,4370,6230,6121.09,1.82,0,15416,6530,6380,6240,6090,5950,6310,6020,11,1860,100,3980,10,1,11469507,704,36.55,1.62,12,0.55,168.00,3784.00,8630,20230303,-28.85,5050,20221013,21.58,8630,-28.85,20230303,5390,13.91,20230103,8630,-28.85,20230303,5050,21.58,20221013,4.06,N,219420,100,11 억,,208820,N,N,0,N,00,N
20230711,130822,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,0,3,0.00,58289170,9346,34.83,6230,6270,6210,8090,4370,6230,6236.80,1.82,0,-2559,6530,6380,6240,6090,5950,6310,6020,11,1860,100,3980,10,1,11469507,715,37.08,1.65,12,0.08,168.00,3784.00,8630,20230303,-27.81,5050,20221013,23.37,8630,-27.81,20230303,5390,15.58,20230103,8630,-27.81,20230303,5050,23.37,20221013,4.06,N,219420,100,11 억,,208820,N,N,0,N,00,N
20230711,120842,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,0,3,0.00,48795250,7823,29.15,6230,6270,6210,8090,4370,6230,6237.41,1.82,0,-1841,6530,6380,6240,6090,5950,6310,6020,11,1860,100,3980,10,1,11469507,715,37.08,1.65,12,0.07,168.00,3784.00,8630,20230303,-27.81,5050,20221013,23.37,8630,-27.81,20230303,5390,15.58,20230103,8630,-27.81,20230303,5050,23.37,20221013,4.06,N,219420,100,11 억,,208820,N,N,0,N,00,N
20230711,110847,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6260,30,2,0.48,42232910,6771,25.23,6230,6270,6210,8090,4370,6230,6237.32,1.82,0,-1238,6530,6380,6240,6090,5950,6310,6020,11,1860,100,3980,10,1,11469507,718,37.26,1.65,12,0.06,168.00,3784.00,8630,20230303,-27.46,5050,20221013,23.96,8630,-27.46,20230303,5390,16.14,20230103,8630,-27.46,20230303,5050,23.96,20221013,4.06,N,219420,100,11 억,,208820,N,N,0,N,00,N
20230711,100844,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6250,20,2,0.32,16290630,2609,9.72,6230,6270,6210,8090,4370,6230,6244.01,1.82,0,652,6530,6380,6240,6090,5950,6310,6020,11,1860,100,3980,10,1,11469507,717,37.20,1.65,12,0.02,168.00,3784.00,8630,20230303,-27.58,5050,20221013,23.76,8630,-27.58,20230303,5390,15.96,20230103,8630,-27.58,20230303,5050,23.76,20221013,4.06,N,219420,100,11 억,,208820,N,N,0,N,00,N
20230711,090842,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,0,3,0.00,2560970,411,1.53,6230,6270,6230,8090,4370,6230,6231.07,1.82,0,75,6530,6380,6240,6090,5950,6310,6020,11,1860,100,3980,10,1,11469507,715,37.08,1.65,12,0.00,168.00,3784.00,8630,20230303,-27.81,5050,20221013,23.37,8630,-27.81,20230303,5390,15.58,20230103,8630,-27.81,20230303,5050,23.37,20221013,4.06,N,219420,100,11 억,,208820,N,N,0,N,00,N
20230710,160833,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,-30,5,-0.48,167417990,26687,73.08,6360,6390,6100,8130,4390,6260,6273.39,1.85,0,-3070,6393,6326,6253,6186,6113,6290,6150,11,1870,100,4000,10,1,11469507,715,37.08,1.65,12,0.23,168.00,3784.00,8630,20230303,-27.81,5050,20221013,23.37,8630,-27.81,20230303,5390,15.58,20230103,8630,-27.81,20230303,5050,23.37,20221013,4.17,N,219420,100,11 억,,211891,N,N,0,N,00,N
20230710,150836,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6310,50,2,0.80,163766760,26101,71.48,6360,6390,6100,8130,4390,6260,6274.35,1.85,0,-3112,6393,6326,6253,6186,6113,6290,6150,11,1870,100,4000,10,1,11469507,724,37.56,1.67,12,0.23,168.00,3784.00,8630,20230303,-26.88,5050,20221013,24.95,8630,-26.88,20230303,5390,17.07,20230103,8630,-26.88,20230303,5050,24.95,20221013,4.17,N,219420,100,11 억,,211891,N,N,0,N,00,N
20230710,140828,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6250,-10,5,-0.16,151275430,24113,66.03,6360,6390,6100,8130,4390,6260,6273.60,1.85,0,-2136,6393,6326,6253,6186,6113,6290,6150,11,1870,100,4000,10,1,11469507,717,37.20,1.65,12,0.21,168.00,3784.00,8630,20230303,-27.58,5050,20221013,23.76,8630,-27.58,20230303,5390,15.96,20230103,8630,-27.58,20230303,5050,23.76,20221013,4.17,N,219420,100,11 억,,211891,N,N,0,N,00,N
20230710,130817,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6310,50,2,0.80,141627070,22573,61.82,6360,6390,6100,8130,4390,6260,6274.18,1.85,0,-2733,6393,6326,6253,6186,6113,6290,6150,11,1870,100,4000,10,1,11469507,724,37.56,1.67,12,0.20,168.00,3784.00,8630,20230303,-26.88,5050,20221013,24.95,8630,-26.88,20230303,5390,17.07,20230103,8630,-26.88,20230303,5050,24.95,20221013,4.17,N,219420,100,11 억,,211891,N,N,0,N,00,N
20230710,120839,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6380,120,2,1.92,134588970,21467,58.79,6360,6380,6100,8130,4390,6260,6269.58,1.85,0,-2251,6393,6326,6253,6186,6113,6290,6150,11,1870,100,4000,10,1,11469507,732,37.98,1.69,12,0.19,168.00,3784.00,8630,20230303,-26.07,5050,20221013,26.34,8630,-26.07,20230303,5390,18.37,20230103,8630,-26.07,20230303,5050,26.34,20221013,4.17,N,219420,100,11 억,,211891,N,N,0,N,00,N
20230710,110836,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6290,30,2,0.48,49823060,7957,21.79,6360,6360,6100,8130,4390,6260,6261.54,1.85,0,-1797,6393,6326,6253,6186,6113,6290,6150,11,1870,100,4000,10,1,11469507,721,37.44,1.66,12,0.07,168.00,3784.00,8630,20230303,-27.11,5050,20221013,24.55,8630,-27.11,20230303,5390,16.70,20230103,8630,-27.11,20230303,5050,24.55,20221013,4.17,N,219420,100,11 억,,211891,N,N,0,N,00,N
20230710,100839,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,60,2,0.96,39203850,6269,17.17,6360,6360,6100,8130,4390,6260,6253.61,1.85,0,-1448,6393,6326,6253,6186,6113,6290,6150,11,1870,100,4000,10,1,11469507,725,37.62,1.67,12,0.05,168.00,3784.00,8630,20230303,-26.77,5050,20221013,25.15,8630,-26.77,20230303,5390,17.25,20230103,8630,-26.77,20230303,5050,25.15,20221013,4.17,N,219420,100,11 억,,211891,N,N,0,N,00,N
20230710,090829,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6210,-50,5,-0.80,12889220,2053,5.62,6360,6360,6100,8130,4390,6260,6278.24,1.85,0,-962,6393,6326,6253,6186,6113,6290,6150,11,1870,100,4000,10,1,11469507,712,36.96,1.64,12,0.02,168.00,3784.00,8630,20230303,-28.04,5050,20221013,22.97,8630,-28.04,20230303,5390,15.21,20230103,8630,-28.04,20230303,5050,22.97,20221013,4.17,N,219420,100,11 억,,211891,N,N,0,N,00,N
20230707,160828,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6260,-10,5,-0.16,227092940,36462,18.32,6280,6320,6180,8150,4390,6270,6228.21,1.89,0,-4417,6983,6626,6363,6006,5743,6495,5875,11,1880,100,4010,10,1,11469507,718,37.26,1.65,12,0.32,168.00,3784.00,8630,20230303,-27.46,5050,20221013,23.96,8630,-27.46,20230303,5390,16.14,20230103,8630,-27.46,20230303,5050,23.96,20221013,4.17,N,219420,100,11 억,,216307,N,N,0,N,00,N
20230707,150827,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6240,-30,5,-0.48,214612820,34457,17.31,6280,6320,6180,8150,4390,6270,6228.42,1.89,0,-4441,6983,6626,6363,6006,5743,6495,5875,11,1880,100,4010,10,1,11469507,716,37.14,1.65,12,0.30,168.00,3784.00,8630,20230303,-27.69,5050,20221013,23.56,8630,-27.69,20230303,5390,15.77,20230103,8630,-27.69,20230303,5050,23.56,20221013,4.17,N,219420,100,11 억,,216307,N,N,0,N,00,N
20230707,140843,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6200,-70,5,-1.12,191714870,30767,15.46,6280,6320,6180,8150,4390,6270,6231.19,1.89,0,-4657,6983,6626,6363,6006,5743,6495,5875,11,1880,100,4010,10,1,11469507,711,36.90,1.64,12,0.27,168.00,3784.00,8630,20230303,-28.16,5050,20221013,22.77,8630,-28.16,20230303,5390,15.03,20230103,8630,-28.16,20230303,5050,22.77,20221013,4.17,N,219420,100,11 억,,216307,N,N,0,N,00,N
20230707,130832,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6200,-70,5,-1.12,128750910,20615,10.36,6280,6320,6200,8150,4390,6270,6245.50,1.89,0,-4231,6983,6626,6363,6006,5743,6495,5875,11,1880,100,4010,10,1,11469507,711,36.90,1.64,12,0.18,168.00,3784.00,8630,20230303,-28.16,5050,20221013,22.77,8630,-28.16,20230303,5390,15.03,20230103,8630,-28.16,20230303,5050,22.77,20221013,4.17,N,219420,100,11 억,,216307,N,N,0,N,00,N
20230707,120836,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,-40,5,-0.64,118302380,18934,9.51,6280,6320,6200,8150,4390,6270,6248.15,1.89,0,-3634,6983,6626,6363,6006,5743,6495,5875,11,1880,100,4010,10,1,11469507,715,37.08,1.65,12,0.17,168.00,3784.00,8630,20230303,-27.81,5050,20221013,23.37,8630,-27.81,20230303,5390,15.58,20230103,8630,-27.81,20230303,5050,23.37,20221013,4.17,N,219420,100,11 억,,216307,N,N,0,N,00,N
20230707,110839,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6270,0,3,0.00,108614410,17387,8.73,6280,6320,6200,8150,4390,6270,6246.87,1.89,0,-2782,6983,6626,6363,6006,5743,6495,5875,11,1880,100,4010,10,1,11469507,719,37.32,1.66,12,0.15,168.00,3784.00,8630,20230303,-27.35,5050,20221013,24.16,8630,-27.35,20230303,5390,16.33,20230103,8630,-27.35,20230303,5050,24.16,20221013,4.17,N,219420,100,11 억,,216307,N,N,0,N,00,N
20230707,100827,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6270,0,3,0.00,71137120,11380,5.72,6280,6320,6200,8150,4390,6270,6251.07,1.89,0,-1022,6983,6626,6363,6006,5743,6495,5875,11,1880,100,4010,10,1,11469507,719,37.32,1.66,12,0.10,168.00,3784.00,8630,20230303,-27.35,5050,20221013,24.16,8630,-27.35,20230303,5390,16.33,20230103,8630,-27.35,20230303,5050,24.16,20221013,4.17,N,219420,100,11 억,,216307,N,N,0,N,00,N
20230707,090829,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6310,40,2,0.64,10828940,1725,0.87,6280,6310,6260,8150,4390,6270,6277.65,1.89,0,-659,6983,6626,6363,6006,5743,6495,5875,11,1880,100,4010,10,1,11469507,724,37.56,1.67,12,0.02,168.00,3784.00,8630,20230303,-26.88,5050,20221013,24.95,8630,-26.88,20230303,5390,17.07,20230103,8630,-26.88,20230303,5050,24.95,20221013,4.17,N,219420,100,11 억,,216307,N,N,0,N,00,N
20230706,160828,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6270,-270,5,-4.13,1266078430,198851,676.50,6540,6720,6100,8500,4580,6540,6366.98,1.97,0,-9465,6693,6616,6553,6476,6413,6610,6470,11,1960,100,4180,10,1,11469507,719,37.32,1.66,12,1.73,168.00,3784.00,8630,20230303,-27.35,5050,20221013,24.16,8630,-27.35,20230303,5390,16.33,20230103,8630,-27.35,20230303,5050,24.16,20221013,4.18,N,219420,100,11 억,,225454,N,N,0,N,00,N
20230706,150828,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6330,-210,5,-3.21,1251769330,196569,668.74,6540,6720,6100,8500,4580,6540,6368.09,1.97,0,-10000,6693,6616,6553,6476,6413,6610,6470,11,1960,100,4180,10,1,11469507,726,37.68,1.67,12,1.71,168.00,3784.00,8630,20230303,-26.65,5050,20221013,25.35,8630,-26.65,20230303,5390,17.44,20230103,8630,-26.65,20230303,5050,25.35,20221013,4.18,N,219420,100,11 억,,225454,N,N,0,N,00,N
20230706,140830,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6380,-160,5,-2.45,1210678980,190059,646.59,6540,6720,6100,8500,4580,6540,6370.02,1.97,0,-10470,6693,6616,6553,6476,6413,6610,6470,11,1960,100,4180,10,1,11469507,732,37.98,1.69,12,1.66,168.00,3784.00,8630,20230303,-26.07,5050,20221013,26.34,8630,-26.07,20230303,5390,18.37,20230103,8630,-26.07,20230303,5050,26.34,20221013,4.18,N,219420,100,11 억,,225454,N,N,0,N,00,N
20230706,130829,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6310,-230,5,-3.52,664910540,103427,351.86,6540,6720,6200,8500,4580,6540,6428.79,1.97,0,-13555,6693,6616,6553,6476,6413,6610,6470,11,1960,100,4180,10,1,11469507,724,37.56,1.67,12,0.90,168.00,3784.00,8630,20230303,-26.88,5050,20221013,24.95,8630,-26.88,20230303,5390,17.07,20230103,8630,-26.88,20230303,5050,24.95,20221013,4.18,N,219420,100,11 억,,225454,N,N,0,N,00,N
20230706,120816,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6380,-160,5,-2.45,284055810,44182,150.31,6540,6620,6330,8500,4580,6540,6429.22,1.97,0,-9612,6693,6616,6553,6476,6413,6610,6470,11,1960,100,4180,10,1,11469507,732,37.98,1.69,12,0.39,168.00,3784.00,8630,20230303,-26.07,5050,20221013,26.34,8630,-26.07,20230303,5390,18.37,20230103,8630,-26.07,20230303,5050,26.34,20221013,4.18,N,219420,100,11 억,,225454,N,N,0,N,00,N
20230706,110833,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6400,-140,5,-2.14,224784540,34858,118.59,6540,6620,6380,8500,4580,6540,6448.58,1.97,0,-10641,6693,6616,6553,6476,6413,6610,6470,11,1960,100,4180,10,1,11469507,734,38.10,1.69,12,0.30,168.00,3784.00,8630,20230303,-25.84,5050,20221013,26.73,8630,-25.84,20230303,5390,18.74,20230103,8630,-25.84,20230303,5050,26.73,20221013,4.18,N,219420,100,11 억,,225454,N,N,0,N,00,N
20230706,100828,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6420,-120,5,-1.83,167488770,25907,88.14,6540,6620,6390,8500,4580,6540,6465.00,1.97,0,-4542,6693,6616,6553,6476,6413,6610,6470,11,1960,100,4180,10,1,11469507,736,38.21,1.70,12,0.23,168.00,3784.00,8630,20230303,-25.61,5050,20221013,27.13,8630,-25.61,20230303,5390,19.11,20230103,8630,-25.61,20230303,5050,27.13,20221013,4.18,N,219420,100,11 억,,225454,N,N,0,N,00,N
20230706,090827,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6590,50,2,0.76,21549570,3318,11.29,6540,6590,6430,8500,4580,6540,6494.75,1.97,0,-2331,6693,6616,6553,6476,6413,6610,6470,11,1960,100,4180,10,1,11469507,756,39.23,1.74,12,0.03,168.00,3784.00,8630,20230303,-23.64,5050,20221013,30.50,8630,-23.64,20230303,5390,22.26,20230103,8630,-23.64,20230303,5050,30.50,20221013,4.18,N,219420,100,11 억,,225454,N,N,0,N,00,N
20230705,160824,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,0,3,0.00,191489570,29340,71.45,6540,6630,6490,8500,4580,6540,6526.57,2.03,0,-7091,6793,6666,6583,6456,6373,6625,6415,11,1960,100,4180,10,1,11469507,750,38.93,1.73,12,0.26,168.00,3784.00,8630,20230303,-24.22,5050,20221013,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20221013,4.10,N,219420,100,11 억,,232545,N,N,0,N,00,N
20230705,150820,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,0,3,0.00,182151470,27910,67.97,6540,6630,6490,8500,4580,6540,6526.39,2.03,0,-7051,6793,6666,6583,6456,6373,6625,6415,11,1960,100,4180,10,1,11469507,750,38.93,1.73,12,0.24,168.00,3784.00,8630,20230303,-24.22,5050,20221013,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20221013,4.10,N,219420,100,11 억,,232545,N,N,0,N,00,N
20230705,140812,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,0,3,0.00,159968170,24506,59.68,6540,6630,6490,8500,4580,6540,6527.71,2.03,0,-5896,6793,6666,6583,6456,6373,6625,6415,11,1960,100,4180,10,1,11469507,750,38.93,1.73,12,0.21,168.00,3784.00,8630,20230303,-24.22,5050,20221013,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20221013,4.10,N,219420,100,11 억,,232545,N,N,0,N,00,N
20230705,130814,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6560,20,2,0.31,153733150,23551,57.35,6540,6630,6490,8500,4580,6540,6527.67,2.03,0,-5620,6793,6666,6583,6456,6373,6625,6415,11,1960,100,4180,10,1,11469507,752,39.05,1.73,12,0.21,168.00,3784.00,8630,20230303,-23.99,5050,20221013,29.90,8630,-23.99,20230303,5390,21.71,20230103,8630,-23.99,20230303,5050,29.90,20221013,4.10,N,219420,100,11 억,,232545,N,N,0,N,00,N
20230705,120813,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6570,30,2,0.46,135240490,20726,50.47,6540,6630,6490,8500,4580,6540,6525.16,2.03,0,-3672,6793,6666,6583,6456,6373,6625,6415,11,1960,100,4180,10,1,11469507,754,39.11,1.74,12,0.18,168.00,3784.00,8630,20230303,-23.87,5050,20221013,30.10,8630,-23.87,20230303,5390,21.89,20230103,8630,-23.87,20230303,5050,30.10,20221013,4.10,N,219420,100,11 억,,232545,N,N,0,N,00,N
20230705,110822,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6500,-40,5,-0.61,110097260,16891,41.13,6540,6630,6490,8500,4580,6540,6518.10,2.03,0,-2150,6793,6666,6583,6456,6373,6625,6415,11,1960,100,4180,10,1,11469507,746,38.69,1.72,12,0.15,168.00,3784.00,8630,20230303,-24.68,5050,20221013,28.71,8630,-24.68,20230303,5390,20.59,20230103,8630,-24.68,20230303,5050,28.71,20221013,4.10,N,219420,100,11 억,,232545,N,N,0,N,00,N
20230705,100816,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,0,3,0.00,34392470,5250,12.79,6540,6630,6500,8500,4580,6540,6550.95,2.03,0,-1260,6793,6666,6583,6456,6373,6625,6415,11,1960,100,4180,10,1,11469507,750,38.93,1.73,12,0.05,168.00,3784.00,8630,20230303,-24.22,5050,20221013,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20221013,4.10,N,219420,100,11 억,,232545,N,N,0,N,00,N
20230705,090814,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6620,80,2,1.22,7123340,1083,2.64,6540,6630,6530,8500,4580,6540,6577.41,2.03,0,397,6793,6666,6583,6456,6373,6625,6415,11,1960,100,4180,10,1,11469507,759,39.40,1.75,12,0.01,168.00,3784.00,8630,20230303,-23.29,5050,20221013,31.09,8630,-23.29,20230303,5390,22.82,20230103,8630,-23.29,20230303,5050,31.09,20221013,4.10,N,219420,100,11 억,,232545,N,N,0,N,00,N
20230704,160811,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6540,-120,5,-1.80,270163850,41016,48.55,6710,6710,6500,8650,4670,6660,6586.80,2.00,0,2907,6993,6826,6713,6546,6433,6910,6630,11,1990,100,4260,10,1,11469507,750,38.93,1.73,12,0.36,168.00,3784.00,8630,20230303,-24.22,5050,20221013,29.50,8630,-24.22,20230303,5390,21.34,20230103,8630,-24.22,20230303,5050,29.50,20221013,3.91,N,219420,100,11 억,,229637,N,N,0,N,00,N
20230704,150802,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6570,-90,5,-1.35,248503450,37704,44.63,6710,6710,6500,8650,4670,6660,6590.90,2.00,0,2092,6993,6826,6713,6546,6433,6910,6630,11,1990,100,4260,10,1,11469507,754,39.11,1.74,12,0.33,168.00,3784.00,8630,20230303,-23.87,5050,20221013,30.10,8630,-23.87,20230303,5390,21.89,20230103,8630,-23.87,20230303,5050,30.10,20221013,3.91,N,219420,100,11 억,,229637,N,N,0,N,00,N
20230704,140806,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6560,-100,5,-1.50,225242230,34154,40.43,6710,6710,6500,8650,4670,6660,6594.90,2.00,0,-624,6993,6826,6713,6546,6433,6910,6630,11,1990,100,4260,10,1,11469507,752,39.05,1.73,12,0.30,168.00,3784.00,8630,20230303,-23.99,5050,20221013,29.90,8630,-23.99,20230303,5390,21.71,20230103,8630,-23.99,20230303,5050,29.90,20221013,3.91,N,219420,100,11 억,,229637,N,N,0,N,00,N
20230704,130755,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6570,-90,5,-1.35,141915310,21418,25.35,6710,6710,6570,8650,4670,6660,6625.98,2.00,0,-4057,6993,6826,6713,6546,6433,6910,6630,11,1990,100,4260,10,1,11469507,754,39.11,1.74,12,0.19,168.00,3784.00,8630,20230303,-23.87,5050,20221013,30.10,8630,-23.87,20230303,5390,21.89,20230103,8630,-23.87,20230303,5050,30.10,20221013,3.91,N,219420,100,11 억,,229637,N,N,0,N,00,N
20230704,120805,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6600,-60,5,-0.90,129422240,19520,23.11,6710,6710,6580,8650,4670,6660,6630.24,2.00,0,-4150,6993,6826,6713,6546,6433,6910,6630,11,1990,100,4260,10,1,11469507,757,39.29,1.74,12,0.17,168.00,3784.00,8630,20230303,-23.52,5050,20221013,30.69,8630,-23.52,20230303,5390,22.45,20230103,8630,-23.52,20230303,5050,30.69,20221013,3.91,N,219420,100,11 억,,229637,N,N,0,N,00,N
20230704,110758,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6620,-40,5,-0.60,116060620,17492,20.71,6710,6710,6580,8650,4670,6660,6635.07,2.00,0,-4231,6993,6826,6713,6546,6433,6910,6630,11,1990,100,4260,10,1,11469507,759,39.40,1.75,12,0.15,168.00,3784.00,8630,20230303,-23.29,5050,20221013,31.09,8630,-23.29,20230303,5390,22.82,20230103,8630,-23.29,20230303,5050,31.09,20221013,3.91,N,219420,100,11 억,,229637,N,N,0,N,00,N
20230704,100756,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6630,-30,5,-0.45,60108180,9022,10.68,6710,6710,6610,8650,4670,6660,6662.40,2.00,0,-2976,6993,6826,6713,6546,6433,6910,6630,11,1990,100,4260,10,1,11469507,760,39.46,1.75,12,0.08,168.00,3784.00,8630,20230303,-23.17,5050,20221013,31.29,8630,-23.17,20230303,5390,23.01,20230103,8630,-23.17,20230303,5050,31.29,20221013,3.91,N,219420,100,11 억,,229637,N,N,0,N,00,N
20230704,090754,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6660,0,3,0.00,20620490,3087,3.65,6710,6710,6650,8650,4670,6660,6679.78,2.00,0,-967,6993,6826,6713,6546,6433,6910,6630,11,1990,100,4260,10,1,11469507,764,39.64,1.76,12,0.03,168.00,3784.00,8630,20230303,-22.83,5050,20221013,31.88,8630,-22.83,20230303,5390,23.56,20230103,8630,-22.83,20230303,5050,31.88,20221013,3.91,N,219420,100,11 억,,229637,N,N,0,N,00,N
20230703,160748,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6660,60,2,0.91,566770350,84365,118.96,6620,6880,6600,8580,4620,6600,6718.07,1.94,0,8052,6960,6780,6510,6330,6060,6870,6420,11,1980,100,4220,10,1,11469507,764,39.64,1.76,12,0.74,168.00,3784.00,8630,20230303,-22.83,5050,20221013,31.88,8630,-22.83,20230303,5390,23.56,20230103,8630,-22.83,20230303,5050,31.88,20221013,3.88,N,219420,100,11 억,,222225,N,N,0,N,00,N
20230703,150755,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6640,40,2,0.61,549645620,81793,115.34,6620,6880,6600,8580,4620,6600,6719.96,1.94,0,7981,6960,6780,6510,6330,6060,6870,6420,11,1980,100,4220,10,1,11469507,762,39.52,1.75,12,0.71,168.00,3784.00,8630,20230303,-23.06,5050,20221013,31.49,8630,-23.06,20230303,5390,23.19,20230103,8630,-23.06,20230303,5050,31.49,20221013,3.88,N,219420,100,11 억,,222225,N,N,0,N,00,N
20230703,140754,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6650,50,2,0.76,522425260,77685,109.55,6620,6880,6600,8580,4620,6600,6724.92,1.94,0,6430,6960,6780,6510,6330,6060,6870,6420,11,1980,100,4220,10,1,11469507,763,39.58,1.76,12,0.68,168.00,3784.00,8630,20230303,-22.94,5050,20221013,31.68,8630,-22.94,20230303,5390,23.38,20230103,8630,-22.94,20230303,5050,31.68,20221013,3.88,N,219420,100,11 억,,222225,N,N,0,N,00,N
20230703,130748,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6720,120,2,1.82,505165760,75087,105.88,6620,6880,6600,8580,4620,6600,6727.74,1.94,0,7135,6960,6780,6510,6330,6060,6870,6420,11,1980,100,4220,10,1,11469507,771,40.00,1.78,12,0.65,168.00,3784.00,8630,20230303,-22.13,5050,20221013,33.07,8630,-22.13,20230303,5390,24.68,20230103,8630,-22.13,20230303,5050,33.07,20221013,3.88,N,219420,100,11 억,,222225,N,N,0,N,00,N
20230703,120757,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6820,220,2,3.33,410289420,61009,86.03,6620,6880,6600,8580,4620,6600,6725.06,1.94,0,4587,6960,6780,6510,6330,6060,6870,6420,11,1980,100,4220,10,1,11469507,782,40.60,1.80,12,0.53,168.00,3784.00,8630,20230303,-20.97,5050,20221013,35.05,8630,-20.97,20230303,5390,26.53,20230103,8630,-20.97,20230303,5050,35.05,20221013,3.88,N,219420,100,11 억,,222225,N,N,0,N,00,N
20230703,110751,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6660,60,2,0.91,141569520,21296,30.03,6620,6690,6600,8580,4620,6600,6647.70,1.94,0,-695,6960,6780,6510,6330,6060,6870,6420,11,1980,100,4220,10,1,11469507,764,39.64,1.76,12,0.19,168.00,3784.00,8630,20230303,-22.83,5050,20221013,31.88,8630,-22.83,20230303,5390,23.56,20230103,8630,-22.83,20230303,5050,31.88,20221013,3.88,N,219420,100,11 억,,222225,N,N,0,N,00,N
20230703,100740,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6660,60,2,0.91,104408470,15724,22.17,6620,6690,6600,8580,4620,6600,6640.07,1.94,0,2714,6960,6780,6510,6330,6060,6870,6420,11,1980,100,4220,10,1,11469507,764,39.64,1.76,12,0.14,168.00,3784.00,8630,20230303,-22.83,5050,20221013,31.88,8630,-22.83,20230303,5390,23.56,20230103,8630,-22.83,20230303,5050,31.88,20221013,3.88,N,219420,100,11 억,,222225,N,N,0,N,00,N
20230703,090748,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6650,50,2,0.76,25108040,3789,5.34,6620,6650,6600,8580,4620,6600,6626.56,1.94,0,425,6960,6780,6510,6330,6060,6870,6420,11,1980,100,4220,10,1,11469507,763,39.58,1.76,12,0.03,168.00,3784.00,8630,20230303,-22.94,5050,20221013,31.68,8630,-22.94,20230303,5390,23.38,20230103,8630,-22.94,20230303,5050,31.68,20221013,3.88,N,219420,100,11 억,,222225,N,N,0,N,00,N