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
20230731,161154,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4030,225,2,5.91,2344544065,582536,291.44,3910,4135,3810,4945,2665,3805,4024.71,2.98,0,-111819,4051,3927,3766,3642,3481,3990,3705,27,1140,100,2510,5,1,27136485,1094,23.16,4.70,12,2.15,174.00,858.00,7590,20230626,-46.90,2700,20230428,49.26,7590,-46.90,20230626,2700,49.26,20230428,7590,-46.90,20230626,2700,49.26,20230428,1.49,N,356680,100,27 억,,808552,N,N,0,N,00,N
20230731,151152,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4030,225,2,5.91,2295174530,570301,285.32,3910,4135,3810,4945,2665,3805,4024.50,2.98,0,-111948,4051,3927,3766,3642,3481,3990,3705,27,1140,100,2510,5,1,27136485,1094,23.16,4.70,12,2.10,174.00,858.00,7590,20230626,-46.90,2700,20230428,49.26,7590,-46.90,20230626,2700,49.26,20230428,7590,-46.90,20230626,2700,49.26,20230428,1.49,N,356680,100,27 억,,808552,N,N,0,N,00,N
20230731,141159,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4045,240,2,6.31,2173235945,540176,270.24,3910,4135,3810,4945,2665,3805,4023.20,2.98,0,-109887,4051,3927,3766,3642,3481,3990,3705,27,1140,100,2510,5,1,27136485,1098,23.25,4.71,12,1.99,174.00,858.00,7590,20230626,-46.71,2700,20230428,49.81,7590,-46.71,20230626,2700,49.81,20230428,7590,-46.71,20230626,2700,49.81,20230428,1.49,N,356680,100,27 억,,808552,N,N,0,N,00,N
20230731,131203,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4055,250,2,6.57,1972972445,490599,245.44,3910,4135,3810,4945,2665,3805,4021.56,2.98,0,-106863,4051,3927,3766,3642,3481,3990,3705,27,1140,100,2510,5,1,27136485,1100,23.30,4.73,12,1.81,174.00,858.00,7590,20230626,-46.57,2700,20230428,50.19,7590,-46.57,20230626,2700,50.19,20230428,7590,-46.57,20230626,2700,50.19,20230428,1.49,N,356680,100,27 억,,808552,N,N,0,N,00,N
20230731,121210,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4000,195,2,5.12,1234146535,309843,155.01,3910,4080,3810,4945,2665,3805,3983.14,2.98,0,-62760,4051,3927,3766,3642,3481,3990,3705,27,1140,100,2510,5,1,27136485,1085,22.99,4.66,12,1.14,174.00,858.00,7590,20230626,-47.30,2700,20230428,48.15,7590,-47.30,20230626,2700,48.15,20230428,7590,-47.30,20230626,2700,48.15,20230428,1.49,N,356680,100,27 억,,808552,N,N,0,N,00,N
20230731,111212,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3955,150,2,3.94,648596335,164782,82.44,3910,4025,3810,4945,2665,3805,3936.09,2.98,0,6805,4051,3927,3766,3642,3481,3990,3705,27,1140,100,2510,5,1,27136485,1073,22.73,4.61,12,0.61,174.00,858.00,7590,20230626,-47.89,2700,20230428,46.48,7590,-47.89,20230626,2700,46.48,20230428,7590,-47.89,20230626,2700,46.48,20230428,1.49,N,356680,100,27 억,,808552,N,N,0,N,00,N
20230731,101209,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3935,130,2,3.42,267277280,68912,34.48,3910,3935,3810,4945,2665,3805,3878.53,2.98,0,-1466,4051,3927,3766,3642,3481,3990,3705,27,1140,100,2510,5,1,27136485,1068,22.61,4.59,12,0.25,174.00,858.00,7590,20230626,-48.16,2700,20230428,45.74,7590,-48.16,20230626,2700,45.74,20230428,7590,-48.16,20230626,2700,45.74,20230428,1.49,N,356680,100,27 억,,808552,N,N,0,N,00,N
20230731,091156,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3850,45,2,1.18,12630390,3250,1.63,3910,3910,3850,4945,2665,3805,3886.27,2.98,0,-803,4051,3927,3766,3642,3481,3990,3705,27,1140,100,2510,5,1,27136485,1045,22.13,4.49,12,0.01,174.00,858.00,7590,20230626,-49.28,2700,20230428,42.59,7590,-49.28,20230626,2700,42.59,20230428,7590,-49.28,20230626,2700,42.59,20230428,1.49,N,356680,100,27 억,,808552,N,N,0,N,00,N
20230728,161158,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3805,5,2,0.13,762233570,199800,68.65,3740,3890,3605,4940,2660,3800,3815.01,2.90,0,20760,4006,3902,3771,3667,3536,3955,3720,27,1140,100,2500,5,1,27136485,1033,21.87,4.43,12,0.74,174.00,858.00,7590,20230626,-49.87,2700,20230428,40.93,7590,-49.87,20230626,2700,40.93,20230428,7590,-49.87,20230626,2700,40.93,20230428,1.55,N,356680,100,27 억,,786185,N,N,0,N,00,N
20230728,151156,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3825,25,2,0.66,739088730,193726,66.56,3740,3890,3605,4940,2660,3800,3815.12,2.90,0,20682,4006,3902,3771,3667,3536,3955,3720,27,1140,100,2500,5,1,27136485,1038,21.98,4.46,12,0.71,174.00,858.00,7590,20230626,-49.60,2700,20230428,41.67,7590,-49.60,20230626,2700,41.67,20230428,7590,-49.60,20230626,2700,41.67,20230428,1.55,N,356680,100,27 억,,786185,N,N,0,N,00,N
20230728,141154,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3860,60,2,1.58,669848125,175580,60.33,3740,3890,3605,4940,2660,3800,3815.06,2.90,0,21917,4006,3902,3771,3667,3536,3955,3720,27,1140,100,2500,5,1,27136485,1047,22.18,4.50,12,0.65,174.00,858.00,7590,20230626,-49.14,2700,20230428,42.96,7590,-49.14,20230626,2700,42.96,20230428,7590,-49.14,20230626,2700,42.96,20230428,1.55,N,356680,100,27 억,,786185,N,N,0,N,00,N
20230728,131158,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3845,45,2,1.18,551740320,144823,49.76,3740,3890,3605,4940,2660,3800,3809.76,2.90,0,22669,4006,3902,3771,3667,3536,3955,3720,27,1140,100,2500,5,1,27136485,1043,22.10,4.48,12,0.53,174.00,858.00,7590,20230626,-49.34,2700,20230428,42.41,7590,-49.34,20230626,2700,42.41,20230428,7590,-49.34,20230626,2700,42.41,20230428,1.55,N,356680,100,27 억,,786185,N,N,0,N,00,N
20230728,121156,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3825,25,2,0.66,420860645,110850,38.09,3740,3880,3605,4940,2660,3800,3796.67,2.90,0,19049,4006,3902,3771,3667,3536,3955,3720,27,1140,100,2500,5,1,27136485,1038,21.98,4.46,12,0.41,174.00,858.00,7590,20230626,-49.60,2700,20230428,41.67,7590,-49.60,20230626,2700,41.67,20230428,7590,-49.60,20230626,2700,41.67,20230428,1.55,N,356680,100,27 억,,786185,N,N,0,N,00,N
20230728,111202,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3845,45,2,1.18,361765830,95418,32.78,3740,3880,3605,4940,2660,3800,3791.38,2.90,0,19230,4006,3902,3771,3667,3536,3955,3720,27,1140,100,2500,5,1,27136485,1043,22.10,4.48,12,0.35,174.00,858.00,7590,20230626,-49.34,2700,20230428,42.41,7590,-49.34,20230626,2700,42.41,20230428,7590,-49.34,20230626,2700,42.41,20230428,1.55,N,356680,100,27 억,,786185,N,N,0,N,00,N
20230728,101153,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3860,60,2,1.58,257414840,68189,23.43,3740,3860,3605,4940,2660,3800,3775.02,2.90,0,16319,4006,3902,3771,3667,3536,3955,3720,27,1140,100,2500,5,1,27136485,1047,22.18,4.50,12,0.25,174.00,858.00,7590,20230626,-49.14,2700,20230428,42.96,7590,-49.14,20230626,2700,42.96,20230428,7590,-49.14,20230626,2700,42.96,20230428,1.55,N,356680,100,27 억,,786185,N,N,0,N,00,N
20230728,091202,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3815,15,2,0.39,47036805,12530,4.31,3740,3845,3680,4940,2660,3800,3753.93,2.90,0,3990,4006,3902,3771,3667,3536,3955,3720,27,1140,100,2500,5,1,27136485,1035,21.93,4.45,12,0.05,174.00,858.00,7590,20230626,-49.74,2700,20230428,41.30,7590,-49.74,20230626,2700,41.30,20230428,7590,-49.74,20230626,2700,41.30,20230428,1.55,N,356680,100,27 억,,786185,N,N,0,N,00,N
20230727,161152,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3800,170,2,4.68,1076430040,283289,50.71,3640,3875,3640,4715,2545,3630,3799.76,2.77,66017,33696,4093,3861,3698,3466,3303,3780,3385,27,1085,100,2390,5,1,27136485,1031,21.84,4.43,12,1.04,174.00,858.00,7590,20230626,-49.93,2700,20230428,40.74,7590,-49.93,20230626,2700,40.74,20230428,7590,-49.93,20230626,2700,40.74,20230428,1.59,N,356680,100,27 억,,750847,N,N,0,N,00,N
20230727,151153,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3760,130,2,3.58,1026216335,269978,48.33,3640,3875,3640,4715,2545,3630,3801.11,2.77,66017,30586,4093,3861,3698,3466,3303,3780,3385,27,1085,100,2390,5,1,27136485,1020,21.61,4.38,12,0.99,174.00,858.00,7590,20230626,-50.46,2700,20230428,39.26,7590,-50.46,20230626,2700,39.26,20230428,7590,-50.46,20230626,2700,39.26,20230428,1.59,N,356680,100,27 억,,750847,N,N,0,N,00,N
20230727,141147,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3830,200,2,5.51,909172845,239007,42.79,3640,3875,3640,4715,2545,3630,3803.96,2.77,66017,18647,4093,3861,3698,3466,3303,3780,3385,27,1085,100,2390,5,1,27136485,1039,22.01,4.46,12,0.88,174.00,858.00,7590,20230626,-49.54,2700,20230428,41.85,7590,-49.54,20230626,2700,41.85,20230428,7590,-49.54,20230626,2700,41.85,20230428,1.59,N,356680,100,27 억,,750847,N,N,0,N,00,N
20230727,131146,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3840,210,2,5.79,842929740,221711,39.69,3640,3875,3640,4715,2545,3630,3801.93,2.77,66017,16101,4093,3861,3698,3466,3303,3780,3385,27,1085,100,2390,5,1,27136485,1042,22.07,4.48,12,0.82,174.00,858.00,7590,20230626,-49.41,2700,20230428,42.22,7590,-49.41,20230626,2700,42.22,20230428,7590,-49.41,20230626,2700,42.22,20230428,1.59,N,356680,100,27 억,,750847,N,N,0,N,00,N
20230727,121149,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3775,145,2,3.99,675338860,177949,31.85,3640,3875,3640,4715,2545,3630,3795.13,2.77,66017,26374,4093,3861,3698,3466,3303,3780,3385,27,1085,100,2390,5,1,27136485,1024,21.70,4.40,12,0.66,174.00,858.00,7590,20230626,-50.26,2700,20230428,39.81,7590,-50.26,20230626,2700,39.81,20230428,7590,-50.26,20230626,2700,39.81,20230428,1.59,N,356680,100,27 억,,750847,N,N,0,N,00,N
20230727,111151,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3845,215,2,5.92,515479060,136265,24.39,3640,3865,3640,4715,2545,3630,3782.92,2.77,66017,43336,4093,3861,3698,3466,3303,3780,3385,27,1085,100,2390,5,1,27136485,1043,22.10,4.48,12,0.50,174.00,858.00,7590,20230626,-49.34,2700,20230428,42.41,7590,-49.34,20230626,2700,42.41,20230428,7590,-49.34,20230626,2700,42.41,20230428,1.59,N,356680,100,27 억,,750847,N,N,0,N,00,N
20230727,101148,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3770,140,2,3.86,314982370,83755,14.99,3640,3840,3640,4715,2545,3630,3760.76,2.77,66017,21492,4093,3861,3698,3466,3303,3780,3385,27,1085,100,2390,5,1,27136485,1023,21.67,4.39,12,0.31,174.00,858.00,7590,20230626,-50.33,2700,20230428,39.63,7590,-50.33,20230626,2700,39.63,20230428,7590,-50.33,20230626,2700,39.63,20230428,1.59,N,356680,100,27 억,,750847,N,N,0,N,00,N
20230727,091147,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3715,85,2,2.34,118115965,31623,5.66,3640,3785,3640,4715,2545,3630,3735.13,2.77,66017,16788,4093,3861,3698,3466,3303,3780,3385,27,1085,100,2390,5,1,27136485,1008,21.35,4.33,12,0.12,174.00,858.00,7590,20230626,-51.05,2700,20230428,37.59,7590,-51.05,20230626,2700,37.59,20230428,7590,-51.05,20230626,2700,37.59,20230428,1.59,N,356680,100,27 억,,750847,N,N,0,N,00,N
20230726,161145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3630,-255,5,-6.56,2048774820,555187,191.43,3925,3930,3535,5050,2720,3885,3690.31,2.52,0,68648,4171,4027,3951,3807,3731,3990,3770,27,1165,100,2560,5,1,27136485,985,20.86,4.23,12,2.05,174.00,858.00,7590,20230626,-52.17,2700,20230428,34.44,7590,-52.17,20230626,2700,34.44,20230428,7590,-52.17,20230626,2700,34.44,20230428,1.61,N,356680,100,27 억,,684830,N,N,0,N,00,N
20230726,151151,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3605,-280,5,-7.21,1978751225,535844,184.76,3925,3930,3535,5050,2720,3885,3692.77,2.52,0,71238,4171,4027,3951,3807,3731,3990,3770,27,1165,100,2560,5,1,27136485,978,20.72,4.20,12,1.97,174.00,858.00,7590,20230626,-52.50,2700,20230428,33.52,7590,-52.50,20230626,2700,33.52,20230428,7590,-52.50,20230626,2700,33.52,20230428,1.61,N,356680,100,27 억,,684830,N,N,0,N,00,N
20230726,141141,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3590,-295,5,-7.59,1839181985,497387,171.50,3925,3930,3535,5050,2720,3885,3697.69,2.52,0,60004,4171,4027,3951,3807,3731,3990,3770,27,1165,100,2560,5,1,27136485,974,20.63,4.18,12,1.83,174.00,858.00,7590,20230626,-52.70,2700,20230428,32.96,7590,-52.70,20230626,2700,32.96,20230428,7590,-52.70,20230626,2700,32.96,20230428,1.61,N,356680,100,27 억,,684830,N,N,0,N,00,N
20230726,131137,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3540,-345,5,-8.88,1702849310,459287,158.36,3925,3930,3535,5050,2720,3885,3707.59,2.52,0,59839,4171,4027,3951,3807,3731,3990,3770,27,1165,100,2560,5,1,27136485,961,20.34,4.13,12,1.69,174.00,858.00,7590,20230626,-53.36,2700,20230428,31.11,7590,-53.36,20230626,2700,31.11,20230428,7590,-53.36,20230626,2700,31.11,20230428,1.61,N,356680,100,27 억,,684830,N,N,0,N,00,N
20230726,121143,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3635,-250,5,-6.44,1447332325,388070,133.80,3925,3930,3600,5050,2720,3885,3729.57,2.52,0,58143,4171,4027,3951,3807,3731,3990,3770,27,1165,100,2560,5,1,27136485,986,20.89,4.24,12,1.43,174.00,858.00,7590,20230626,-52.11,2700,20230428,34.63,7590,-52.11,20230626,2700,34.63,20230428,7590,-52.11,20230626,2700,34.63,20230428,1.61,N,356680,100,27 억,,684830,N,N,0,N,00,N
20230726,111136,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3670,-215,5,-5.53,1312686185,351273,121.12,3925,3930,3600,5050,2720,3885,3736.94,2.52,0,47881,4171,4027,3951,3807,3731,3990,3770,27,1165,100,2560,5,1,27136485,996,21.09,4.28,12,1.29,174.00,858.00,7590,20230626,-51.65,2700,20230428,35.93,7590,-51.65,20230626,2700,35.93,20230428,7590,-51.65,20230626,2700,35.93,20230428,1.61,N,356680,100,27 억,,684830,N,N,0,N,00,N
20230726,101145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3725,-160,5,-4.12,867097545,229984,79.30,3925,3930,3685,5050,2720,3885,3770.25,2.52,0,48684,4171,4027,3951,3807,3731,3990,3770,27,1165,100,2560,5,1,27136485,1011,21.41,4.34,12,0.85,174.00,858.00,7590,20230626,-50.92,2700,20230428,37.96,7590,-50.92,20230626,2700,37.96,20230428,7590,-50.92,20230626,2700,37.96,20230428,1.61,N,356680,100,27 억,,684830,N,N,0,N,00,N
20230726,091139,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3790,-95,5,-2.45,301056760,78752,27.15,3925,3930,3735,5050,2720,3885,3822.85,2.52,0,-4888,4171,4027,3951,3807,3731,3990,3770,27,1165,100,2560,5,1,27136485,1028,21.78,4.42,12,0.29,174.00,858.00,7590,20230626,-50.07,2700,20230428,40.37,7590,-50.07,20230626,2700,40.37,20230428,7590,-50.07,20230626,2700,40.37,20230428,1.61,N,356680,100,27 억,,684830,N,N,0,N,00,N
20230725,161136,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3885,-150,5,-3.72,1121399655,284086,94.87,4035,4095,3875,5240,2825,4035,3947.56,2.21,0,86340,4295,4165,4060,3930,3825,4112,3877,27,1207,100,2660,5,1,27136485,1054,22.33,4.53,12,1.05,174.00,858.00,7590,20230626,-48.81,2700,20230428,43.89,7590,-48.81,20230626,2700,43.89,20230428,7590,-48.81,20230626,2700,43.89,20230428,1.62,N,356680,100,27 억,,598492,N,N,0,N,00,N
20230725,151124,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3900,-135,5,-3.35,1023945560,259052,86.51,4035,4095,3875,5240,2825,4035,3952.66,2.21,0,77045,4295,4165,4060,3930,3825,4112,3877,27,1207,100,2660,5,1,27136485,1058,22.41,4.55,12,0.95,174.00,858.00,7590,20230626,-48.62,2700,20230428,44.44,7590,-48.62,20230626,2700,44.44,20230428,7590,-48.62,20230626,2700,44.44,20230428,1.62,N,356680,100,27 억,,598492,N,N,0,N,00,N
20230725,141122,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3930,-105,5,-2.60,920717050,232669,77.70,4035,4095,3875,5240,2825,4035,3957.20,2.21,0,64599,4295,4165,4060,3930,3825,4112,3877,27,1207,100,2660,5,1,27136485,1066,22.59,4.58,12,0.86,174.00,858.00,7590,20230626,-48.22,2700,20230428,45.56,7590,-48.22,20230626,2700,45.56,20230428,7590,-48.22,20230626,2700,45.56,20230428,1.62,N,356680,100,27 억,,598492,N,N,0,N,00,N
20230725,131133,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3955,-80,5,-1.98,740001115,186565,62.30,4035,4095,3915,5240,2825,4035,3966.45,2.21,0,51122,4295,4165,4060,3930,3825,4112,3877,27,1207,100,2660,5,1,27136485,1073,22.73,4.61,12,0.69,174.00,858.00,7590,20230626,-47.89,2700,20230428,46.48,7590,-47.89,20230626,2700,46.48,20230428,7590,-47.89,20230626,2700,46.48,20230428,1.62,N,356680,100,27 억,,598492,N,N,0,N,00,N
20230725,121132,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3945,-90,5,-2.23,699395040,176286,58.87,4035,4095,3915,5240,2825,4035,3967.39,2.21,0,49662,4295,4165,4060,3930,3825,4112,3877,27,1207,100,2660,5,1,27136485,1071,22.67,4.60,12,0.65,174.00,858.00,7590,20230626,-48.02,2700,20230428,46.11,7590,-48.02,20230626,2700,46.11,20230428,7590,-48.02,20230626,2700,46.11,20230428,1.62,N,356680,100,27 억,,598492,N,N,0,N,00,N
20230725,111129,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3940,-95,5,-2.35,638814295,160965,53.75,4035,4095,3915,5240,2825,4035,3968.65,2.21,0,45270,4295,4165,4060,3930,3825,4112,3877,27,1207,100,2660,5,1,27136485,1069,22.64,4.59,12,0.59,174.00,858.00,7590,20230626,-48.09,2700,20230428,45.93,7590,-48.09,20230626,2700,45.93,20230428,7590,-48.09,20230626,2700,45.93,20230428,1.62,N,356680,100,27 억,,598492,N,N,0,N,00,N
20230725,101130,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3970,-65,5,-1.61,323718030,80877,27.01,4035,4095,3940,5240,2825,4035,4002.60,2.21,0,15989,4295,4165,4060,3930,3825,4112,3877,27,1207,100,2660,5,1,27136485,1077,22.82,4.63,12,0.30,174.00,858.00,7590,20230626,-47.69,2700,20230428,47.04,7590,-47.69,20230626,2700,47.04,20230428,7590,-47.69,20230626,2700,47.04,20230428,1.62,N,356680,100,27 억,,598492,N,N,0,N,00,N
20230725,091128,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3990,-45,5,-1.12,154522225,38589,12.89,4035,4095,3940,5240,2825,4035,4004.31,2.21,0,3902,4295,4165,4060,3930,3825,4112,3877,27,1207,100,2660,5,1,27136485,1083,22.93,4.65,12,0.14,174.00,858.00,7590,20230626,-47.43,2700,20230428,47.78,7590,-47.43,20230626,2700,47.78,20230428,7590,-47.43,20230626,2700,47.78,20230428,1.62,N,356680,100,27 억,,598492,N,N,0,N,00,N
20230724,161129,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4035,-130,5,-3.12,1199308360,295752,148.85,4130,4190,3955,5410,2920,4165,4054.75,1.86,0,91818,4361,4262,4206,4107,4051,4235,4080,27,1245,100,2740,5,1,27136485,1095,23.19,4.70,12,1.09,174.00,858.00,7590,20230626,-46.84,2700,20230428,49.44,7590,-46.84,20230626,2700,49.44,20230428,7590,-46.84,20230626,2700,49.44,20230428,1.64,N,356680,100,27 억,,505537,N,N,0,N,00,N
20230724,151124,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4050,-115,5,-2.76,1167151385,287792,144.84,4130,4190,3955,5410,2920,4165,4055.13,1.86,0,93363,4361,4262,4206,4107,4051,4235,4080,27,1245,100,2740,5,1,27136485,1099,23.28,4.72,12,1.06,174.00,858.00,7590,20230626,-46.64,2700,20230428,50.00,7590,-46.64,20230626,2700,50.00,20230428,7590,-46.64,20230626,2700,50.00,20230428,1.64,N,356680,100,27 억,,505537,N,N,0,N,00,N
20230724,141122,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4050,-115,5,-2.76,1060690450,261392,131.56,4130,4190,3955,5410,2920,4165,4057.42,1.86,0,80268,4361,4262,4206,4107,4051,4235,4080,27,1245,100,2740,5,1,27136485,1099,23.28,4.72,12,0.96,174.00,858.00,7590,20230626,-46.64,2700,20230428,50.00,7590,-46.64,20230626,2700,50.00,20230428,7590,-46.64,20230626,2700,50.00,20230428,1.64,N,356680,100,27 억,,505537,N,N,0,N,00,N
20230724,131124,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4040,-125,5,-3.00,990008840,243925,122.77,4130,4190,3955,5410,2920,4165,4058.20,1.86,0,77783,4361,4262,4206,4107,4051,4235,4080,27,1245,100,2740,5,1,27136485,1096,23.22,4.71,12,0.90,174.00,858.00,7590,20230626,-46.77,2700,20230428,49.63,7590,-46.77,20230626,2700,49.63,20230428,7590,-46.77,20230626,2700,49.63,20230428,1.64,N,356680,100,27 억,,505537,N,N,0,N,00,N
20230724,121126,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4035,-130,5,-3.12,857755385,211222,106.31,4130,4190,3955,5410,2920,4165,4060.39,1.86,0,56321,4361,4262,4206,4107,4051,4235,4080,27,1245,100,2740,5,1,27136485,1095,23.19,4.70,12,0.78,174.00,858.00,7590,20230626,-46.84,2700,20230428,49.44,7590,-46.84,20230626,2700,49.44,20230428,7590,-46.84,20230626,2700,49.44,20230428,1.64,N,356680,100,27 억,,505537,N,N,0,N,00,N
20230724,111129,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4065,-100,5,-2.40,459893135,112168,56.45,4130,4190,4030,5410,2920,4165,4099.42,1.86,0,21155,4361,4262,4206,4107,4051,4235,4080,27,1245,100,2740,5,1,27136485,1103,23.36,4.74,12,0.41,174.00,858.00,7590,20230626,-46.44,2700,20230428,50.56,7590,-46.44,20230626,2700,50.56,20230428,7590,-46.44,20230626,2700,50.56,20230428,1.64,N,356680,100,27 억,,505537,N,N,0,N,00,N
20230724,101118,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4115,-50,5,-1.20,342099930,83265,41.91,4130,4190,4030,5410,2920,4165,4107.84,1.86,0,12454,4361,4262,4206,4107,4051,4235,4080,27,1245,100,2740,5,1,27136485,1117,23.65,4.80,12,0.31,174.00,858.00,7590,20230626,-45.78,2700,20230428,52.41,7590,-45.78,20230626,2700,52.41,20230428,7590,-45.78,20230626,2700,52.41,20230428,1.64,N,356680,100,27 억,,505537,N,N,0,N,00,N
20230724,091126,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4125,-40,5,-0.96,137851150,33488,16.85,4130,4190,4065,5410,2920,4165,4114.84,1.86,0,-10513,4361,4262,4206,4107,4051,4235,4080,27,1245,100,2740,5,1,27136485,1119,23.71,4.81,12,0.12,174.00,858.00,7590,20230626,-45.65,2700,20230428,52.78,7590,-45.65,20230626,2700,52.78,20230428,7590,-45.65,20230626,2700,52.78,20230428,1.64,N,356680,100,27 억,,505537,N,N,0,N,00,N
20230721,161113,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4165,-165,5,-3.81,821453315,195459,85.23,4250,4305,4150,5620,3035,4330,4203.09,1.82,0,11747,4530,4430,4290,4190,4050,4360,4120,27,1292,100,2850,5,1,27136485,1130,23.94,4.85,12,0.72,174.00,858.00,7590,20230626,-45.13,2700,20230428,54.26,7590,-45.13,20230626,2700,54.26,20230428,7590,-45.13,20230626,2700,54.26,20230428,1.64,N,356680,100,27 억,,493786,N,N,0,N,00,N
20230721,151116,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4180,-150,5,-3.46,758107910,180271,78.60,4250,4305,4150,5620,3035,4330,4205.37,1.82,0,13367,4530,4430,4290,4190,4050,4360,4120,27,1292,100,2850,5,1,27136485,1134,24.02,4.87,12,0.66,174.00,858.00,7590,20230626,-44.93,2700,20230428,54.81,7590,-44.93,20230626,2700,54.81,20230428,7590,-44.93,20230626,2700,54.81,20230428,1.64,N,356680,100,27 억,,493786,N,N,0,N,00,N
20230721,141111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4190,-140,5,-3.23,653213670,155177,67.66,4250,4305,4150,5620,3035,4330,4209.46,1.82,0,12729,4530,4430,4290,4190,4050,4360,4120,27,1292,100,2850,5,1,27136485,1137,24.08,4.88,12,0.57,174.00,858.00,7590,20230626,-44.80,2700,20230428,55.19,7590,-44.80,20230626,2700,55.19,20230428,7590,-44.80,20230626,2700,55.19,20230428,1.64,N,356680,100,27 억,,493786,N,N,0,N,00,N
20230721,131115,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4185,-145,5,-3.35,608284540,144458,62.99,4250,4305,4150,5620,3035,4330,4210.79,1.82,0,13543,4530,4430,4290,4190,4050,4360,4120,27,1292,100,2850,5,1,27136485,1136,24.05,4.88,12,0.53,174.00,858.00,7590,20230626,-44.86,2700,20230428,55.00,7590,-44.86,20230626,2700,55.00,20230428,7590,-44.86,20230626,2700,55.00,20230428,1.64,N,356680,100,27 억,,493786,N,N,0,N,00,N
20230721,121129,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4225,-105,5,-2.42,489180570,116084,50.62,4250,4305,4150,5620,3035,4330,4214.00,1.82,0,13592,4530,4430,4290,4190,4050,4360,4120,27,1292,100,2850,5,1,27136485,1147,24.28,4.92,12,0.43,174.00,858.00,7590,20230626,-44.33,2700,20230428,56.48,7590,-44.33,20230626,2700,56.48,20230428,7590,-44.33,20230626,2700,56.48,20230428,1.64,N,356680,100,27 억,,493786,N,N,0,N,00,N
20230721,111126,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4220,-110,5,-2.54,434730545,103201,45.00,4250,4305,4150,5620,3035,4330,4212.44,1.82,0,12296,4530,4430,4290,4190,4050,4360,4120,27,1292,100,2850,5,1,27136485,1145,24.25,4.92,12,0.38,174.00,858.00,7590,20230626,-44.40,2700,20230428,56.30,7590,-44.40,20230626,2700,56.30,20230428,7590,-44.40,20230626,2700,56.30,20230428,1.64,N,356680,100,27 억,,493786,N,N,0,N,00,N
20230721,101125,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4230,-100,5,-2.31,329514745,78442,34.20,4250,4300,4150,5620,3035,4330,4200.71,1.82,0,6280,4530,4430,4290,4190,4050,4360,4120,27,1292,100,2850,5,1,27136485,1148,24.31,4.93,12,0.29,174.00,858.00,7590,20230626,-44.27,2700,20230428,56.67,7590,-44.27,20230626,2700,56.67,20230428,7590,-44.27,20230626,2700,56.67,20230428,1.64,N,356680,100,27 억,,493786,N,N,0,N,00,N
20230721,091121,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4195,-135,5,-3.12,86833430,20612,8.99,4250,4300,4180,5620,3035,4330,4212.65,1.82,0,-4642,4530,4430,4290,4190,4050,4360,4120,27,1292,100,2850,5,1,27136485,1138,24.11,4.89,12,0.08,174.00,858.00,7590,20230626,-44.73,2700,20230428,55.37,7590,-44.73,20230626,2700,55.37,20230428,7590,-44.73,20230626,2700,55.37,20230428,1.64,N,356680,100,27 억,,493786,N,N,0,N,00,N
20230720,161110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4330,-20,5,-0.46,977415875,227135,103.86,4375,4390,4150,5650,3045,4350,4303.22,1.68,0,36975,4576,4462,4396,4282,4216,4430,4250,27,1302,100,2870,5,1,27136485,1175,24.89,5.05,12,0.84,174.00,858.00,7590,20230626,-42.95,2700,20230428,60.37,7590,-42.95,20230626,2700,60.37,20230428,7590,-42.95,20230626,2700,60.37,20230428,1.65,N,356680,100,27 억,,456810,N,N,0,N,00,N
20230720,151110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4330,-20,5,-0.46,897458230,208647,95.41,4375,4390,4150,5650,3045,4350,4301.32,1.68,0,34781,4576,4462,4396,4282,4216,4430,4250,27,1302,100,2870,5,1,27136485,1175,24.89,5.05,12,0.77,174.00,858.00,7590,20230626,-42.95,2700,20230428,60.37,7590,-42.95,20230626,2700,60.37,20230428,7590,-42.95,20230626,2700,60.37,20230428,1.65,N,356680,100,27 억,,456810,N,N,0,N,00,N
20230720,141108,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4350,0,3,0.00,804989185,187291,85.64,4375,4390,4150,5650,3045,4350,4298.07,1.68,0,27597,4576,4462,4396,4282,4216,4430,4250,27,1302,100,2870,5,1,27136485,1180,25.00,5.07,12,0.69,174.00,858.00,7590,20230626,-42.69,2700,20230428,61.11,7590,-42.69,20230626,2700,61.11,20230428,7590,-42.69,20230626,2700,61.11,20230428,1.65,N,356680,100,27 억,,456810,N,N,0,N,00,N
20230720,131110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4370,20,2,0.46,761716115,177352,81.10,4375,4390,4150,5650,3045,4350,4294.94,1.68,0,25369,4576,4462,4396,4282,4216,4430,4250,27,1302,100,2870,5,1,27136485,1186,25.11,5.09,12,0.65,174.00,858.00,7590,20230626,-42.42,2700,20230428,61.85,7590,-42.42,20230626,2700,61.85,20230428,7590,-42.42,20230626,2700,61.85,20230428,1.65,N,356680,100,27 억,,456810,N,N,0,N,00,N
20230720,121119,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4345,-5,5,-0.11,710658650,165653,75.75,4375,4390,4150,5650,3045,4350,4290.04,1.68,0,20934,4576,4462,4396,4282,4216,4430,4250,27,1302,100,2870,5,1,27136485,1179,24.97,5.06,12,0.61,174.00,858.00,7590,20230626,-42.75,2700,20230428,60.93,7590,-42.75,20230626,2700,60.93,20230428,7590,-42.75,20230626,2700,60.93,20230428,1.65,N,356680,100,27 억,,456810,N,N,0,N,00,N
20230720,111115,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4380,30,2,0.69,605762765,141563,64.73,4375,4390,4150,5650,3045,4350,4279.10,1.68,0,23322,4576,4462,4396,4282,4216,4430,4250,27,1302,100,2870,5,1,27136485,1189,25.17,5.10,12,0.52,174.00,858.00,7590,20230626,-42.29,2700,20230428,62.22,7590,-42.29,20230626,2700,62.22,20230428,7590,-42.29,20230626,2700,62.22,20230428,1.65,N,356680,100,27 억,,456810,N,N,0,N,00,N
20230720,101102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4320,-30,5,-0.69,493347205,115748,52.93,4375,4385,4150,5650,3045,4350,4262.25,1.68,0,15196,4576,4462,4396,4282,4216,4430,4250,27,1302,100,2870,5,1,27136485,1172,24.83,5.03,12,0.43,174.00,858.00,7590,20230626,-43.08,2700,20230428,60.00,7590,-43.08,20230626,2700,60.00,20230428,7590,-43.08,20230626,2700,60.00,20230428,1.65,N,356680,100,27 억,,456810,N,N,0,N,00,N
20230720,091106,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4235,-115,5,-2.64,262172200,61659,28.19,4375,4385,4150,5650,3045,4350,4251.97,1.68,0,-13058,4576,4462,4396,4282,4216,4430,4250,27,1302,100,2870,5,1,27136485,1149,24.34,4.94,12,0.23,174.00,858.00,7590,20230626,-44.20,2700,20230428,56.85,7590,-44.20,20230626,2700,56.85,20230428,7590,-44.20,20230626,2700,56.85,20230428,1.65,N,356680,100,27 억,,456810,N,N,0,N,00,N
20230719,161125,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4350,-25,5,-0.57,943064955,215263,66.93,4395,4510,4330,5680,3065,4375,4381.03,1.73,0,-12371,4658,4516,4428,4286,4198,4472,4242,27,1307,100,2880,5,1,27136485,1180,25.00,5.07,12,0.79,174.00,858.00,7590,20230626,-42.69,2700,20230428,61.11,7590,-42.69,20230626,2700,61.11,20230428,7590,-42.69,20230626,2700,61.11,20230428,1.63,N,356680,100,27 억,,469224,N,N,0,N,00,N
20230719,151124,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4365,-10,5,-0.23,895085555,204249,63.50,4395,4510,4330,5680,3065,4375,4382.33,1.73,0,-10678,4658,4516,4428,4286,4198,4472,4242,27,1307,100,2880,5,1,27136485,1185,25.09,5.09,12,0.75,174.00,858.00,7590,20230626,-42.49,2700,20230428,61.67,7590,-42.49,20230626,2700,61.67,20230428,7590,-42.49,20230626,2700,61.67,20230428,1.63,N,356680,100,27 억,,469224,N,N,0,N,00,N
20230719,141128,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4365,-10,5,-0.23,770433885,175628,54.61,4395,4510,4330,5680,3065,4375,4386.74,1.73,0,-12915,4658,4516,4428,4286,4198,4472,4242,27,1307,100,2880,5,1,27136485,1185,25.09,5.09,12,0.65,174.00,858.00,7590,20230626,-42.49,2700,20230428,61.67,7590,-42.49,20230626,2700,61.67,20230428,7590,-42.49,20230626,2700,61.67,20230428,1.63,N,356680,100,27 억,,469224,N,N,0,N,00,N
20230719,131113,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4340,-35,5,-0.80,684930065,155951,48.49,4395,4510,4330,5680,3065,4375,4391.96,1.73,0,-17519,4658,4516,4428,4286,4198,4472,4242,27,1307,100,2880,5,1,27136485,1178,24.94,5.06,12,0.57,174.00,858.00,7590,20230626,-42.82,2700,20230428,60.74,7590,-42.82,20230626,2700,60.74,20230428,7590,-42.82,20230626,2700,60.74,20230428,1.63,N,356680,100,27 억,,469224,N,N,0,N,00,N
20230719,121131,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4380,5,2,0.11,545000230,123871,38.51,4395,4510,4350,5680,3065,4375,4399.74,1.73,0,-15467,4658,4516,4428,4286,4198,4472,4242,27,1307,100,2880,5,1,27136485,1189,25.17,5.10,12,0.46,174.00,858.00,7590,20230626,-42.29,2700,20230428,62.22,7590,-42.29,20230626,2700,62.22,20230428,7590,-42.29,20230626,2700,62.22,20230428,1.63,N,356680,100,27 억,,469224,N,N,0,N,00,N
20230719,111128,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4370,-5,5,-0.11,463675665,105231,32.72,4395,4510,4350,5680,3065,4375,4406.26,1.73,0,-10538,4658,4516,4428,4286,4198,4472,4242,27,1307,100,2880,5,1,27136485,1186,25.11,5.09,12,0.39,174.00,858.00,7590,20230626,-42.42,2700,20230428,61.85,7590,-42.42,20230626,2700,61.85,20230428,7590,-42.42,20230626,2700,61.85,20230428,1.63,N,356680,100,27 억,,469224,N,N,0,N,00,N
20230719,101118,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4380,5,2,0.11,346425910,78626,24.45,4395,4510,4350,5680,3065,4375,4406.00,1.73,0,-9750,4658,4516,4428,4286,4198,4472,4242,27,1307,100,2880,5,1,27136485,1189,25.17,5.10,12,0.29,174.00,858.00,7590,20230626,-42.29,2700,20230428,62.22,7590,-42.29,20230626,2700,62.22,20230428,7590,-42.29,20230626,2700,62.22,20230428,1.63,N,356680,100,27 억,,469224,N,N,0,N,00,N
20230719,091117,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4355,-20,5,-0.46,98331100,22371,6.96,4395,4430,4355,5680,3065,4375,4395.47,1.73,0,-6493,4658,4516,4428,4286,4198,4472,4242,27,1307,100,2880,5,1,27136485,1182,25.03,5.08,12,0.08,174.00,858.00,7590,20230626,-42.62,2700,20230428,61.30,7590,-42.62,20230626,2700,61.30,20230428,7590,-42.62,20230626,2700,61.30,20230428,1.63,N,356680,100,27 억,,469224,N,N,0,N,00,N
20230718,161116,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4375,-105,5,-2.34,1399007775,318370,131.45,4570,4570,4340,5820,3140,4480,4394.32,1.56,0,45716,4676,4577,4491,4392,4306,4535,4350,27,1340,100,2950,5,1,27136485,1187,25.14,5.10,12,1.17,174.00,858.00,7590,20230626,-42.36,2700,20230428,62.04,7590,-42.36,20230626,2700,62.04,20230428,7590,-42.36,20230626,2700,62.04,20230428,1.62,N,356680,100,27 억,,422991,N,N,0,N,00,N
20230718,151116,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4370,-110,5,-2.46,1365008955,310590,128.24,4570,4570,4340,5820,3140,4480,4394.89,1.56,0,45061,4676,4577,4491,4392,4306,4535,4350,27,1340,100,2950,5,1,27136485,1186,25.11,5.09,12,1.14,174.00,858.00,7590,20230626,-42.42,2700,20230428,61.85,7590,-42.42,20230626,2700,61.85,20230428,7590,-42.42,20230626,2700,61.85,20230428,1.62,N,356680,100,27 억,,422991,N,N,0,N,00,N
20230718,141111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4360,-120,5,-2.68,1142918145,259670,107.21,4570,4570,4345,5820,3140,4480,4401.42,1.56,0,48651,4676,4577,4491,4392,4306,4535,4350,27,1340,100,2950,5,1,27136485,1183,25.06,5.08,12,0.96,174.00,858.00,7590,20230626,-42.56,2700,20230428,61.48,7590,-42.56,20230626,2700,61.48,20230428,7590,-42.56,20230626,2700,61.48,20230428,1.62,N,356680,100,27 억,,422991,N,N,0,N,00,N
20230718,131111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4360,-120,5,-2.68,1000886815,227156,93.79,4570,4570,4345,5820,3140,4480,4406.16,1.56,0,38775,4676,4577,4491,4392,4306,4535,4350,27,1340,100,2950,5,1,27136485,1183,25.06,5.08,12,0.84,174.00,858.00,7590,20230626,-42.56,2700,20230428,61.48,7590,-42.56,20230626,2700,61.48,20230428,7590,-42.56,20230626,2700,61.48,20230428,1.62,N,356680,100,27 억,,422991,N,N,0,N,00,N
20230718,121123,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4365,-115,5,-2.57,911855830,206772,85.37,4570,4570,4345,5820,3140,4480,4409.96,1.56,0,42284,4676,4577,4491,4392,4306,4535,4350,27,1340,100,2950,5,1,27136485,1185,25.09,5.09,12,0.76,174.00,858.00,7590,20230626,-42.49,2700,20230428,61.67,7590,-42.49,20230626,2700,61.67,20230428,7590,-42.49,20230626,2700,61.67,20230428,1.62,N,356680,100,27 억,,422991,N,N,0,N,00,N
20230718,111120,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4415,-65,5,-1.45,806946660,182895,75.51,4570,4570,4345,5820,3140,4480,4412.08,1.56,0,37522,4676,4577,4491,4392,4306,4535,4350,27,1340,100,2950,5,1,27136485,1198,25.37,5.15,12,0.67,174.00,858.00,7590,20230626,-41.83,2700,20230428,63.52,7590,-41.83,20230626,2700,63.52,20230428,7590,-41.83,20230626,2700,63.52,20230428,1.62,N,356680,100,27 억,,422991,N,N,0,N,00,N
20230718,101113,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4405,-75,5,-1.67,599457780,135831,56.08,4570,4570,4345,5820,3140,4480,4413.26,1.56,0,8036,4676,4577,4491,4392,4306,4535,4350,27,1340,100,2950,5,1,27136485,1195,25.32,5.13,12,0.50,174.00,858.00,7590,20230626,-41.96,2700,20230428,63.15,7590,-41.96,20230626,2700,63.15,20230428,7590,-41.96,20230626,2700,63.15,20230428,1.62,N,356680,100,27 억,,422991,N,N,0,N,00,N
20230718,091108,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4445,-35,5,-0.78,105520560,23485,9.70,4570,4570,4430,5820,3140,4480,4493.11,1.56,0,-11653,4676,4577,4491,4392,4306,4535,4350,27,1340,100,2950,5,1,27136485,1206,25.55,5.18,12,0.09,174.00,858.00,7590,20230626,-41.44,2700,20230428,64.63,7590,-41.44,20230626,2700,64.63,20230428,7590,-41.44,20230626,2700,64.63,20230428,1.62,N,356680,100,27 억,,422991,N,N,0,N,00,N
20230717,161112,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4480,-120,5,-2.61,1058428180,236627,54.43,4565,4590,4405,5980,3220,4600,4472.92,1.51,0,14173,4693,4646,4553,4506,4413,4670,4530,27,1380,100,3030,5,1,27136485,1216,25.75,5.22,12,0.87,174.00,858.00,7590,20230626,-40.97,2700,20230428,65.93,7590,-40.97,20230626,2700,65.93,20230428,7590,-40.97,20230626,2700,65.93,20230428,1.81,N,356680,100,27 억,,408885,N,N,0,N,00,N
20230717,151106,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4490,-110,5,-2.39,968735570,216630,49.83,4565,4590,4405,5980,3220,4600,4471.78,1.51,0,12671,4693,4646,4553,4506,4413,4670,4530,27,1380,100,3030,5,1,27136485,1218,25.80,5.23,12,0.80,174.00,858.00,7590,20230626,-40.84,2700,20230428,66.30,7590,-40.84,20230626,2700,66.30,20230428,7590,-40.84,20230626,2700,66.30,20230428,1.81,N,356680,100,27 억,,408885,N,N,0,N,00,N
20230717,141110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4500,-100,5,-2.17,908917785,203320,46.77,4565,4590,4405,5980,3220,4600,4470.32,1.51,0,11477,4693,4646,4553,4506,4413,4670,4530,27,1380,100,3030,5,1,27136485,1221,25.86,5.24,12,0.75,174.00,858.00,7590,20230626,-40.71,2700,20230428,66.67,7590,-40.71,20230626,2700,66.67,20230428,7590,-40.71,20230626,2700,66.67,20230428,1.81,N,356680,100,27 억,,408885,N,N,0,N,00,N
20230717,131100,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4485,-115,5,-2.50,850201405,190252,43.76,4565,4590,4405,5980,3220,4600,4468.75,1.51,0,13872,4693,4646,4553,4506,4413,4670,4530,27,1380,100,3030,5,1,27136485,1217,25.78,5.23,12,0.70,174.00,858.00,7590,20230626,-40.91,2700,20230428,66.11,7590,-40.91,20230626,2700,66.11,20230428,7590,-40.91,20230626,2700,66.11,20230428,1.81,N,356680,100,27 억,,408885,N,N,0,N,00,N
20230717,121111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4500,-100,5,-2.17,764098445,171104,39.36,4565,4590,4405,5980,3220,4600,4465.62,1.51,0,19506,4693,4646,4553,4506,4413,4670,4530,27,1380,100,3030,5,1,27136485,1221,25.86,5.24,12,0.63,174.00,858.00,7590,20230626,-40.71,2700,20230428,66.67,7590,-40.71,20230626,2700,66.67,20230428,7590,-40.71,20230626,2700,66.67,20230428,1.81,N,356680,100,27 억,,408885,N,N,0,N,00,N
20230717,111102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4485,-115,5,-2.50,684568425,153414,35.29,4565,4590,4405,5980,3220,4600,4462.14,1.51,0,10953,4693,4646,4553,4506,4413,4670,4530,27,1380,100,3030,5,1,27136485,1217,25.78,5.23,12,0.57,174.00,858.00,7590,20230626,-40.91,2700,20230428,66.11,7590,-40.91,20230626,2700,66.11,20230428,7590,-40.91,20230626,2700,66.11,20230428,1.81,N,356680,100,27 억,,408885,N,N,0,N,00,N
20230717,101101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4435,-165,5,-3.59,496656740,111370,25.62,4565,4590,4405,5980,3220,4600,4459.39,1.51,0,-4171,4693,4646,4553,4506,4413,4670,4530,27,1380,100,3030,5,1,27136485,1204,25.49,5.17,12,0.41,174.00,858.00,7590,20230626,-41.57,2700,20230428,64.26,7590,-41.57,20230626,2700,64.26,20230428,7590,-41.57,20230626,2700,64.26,20230428,1.81,N,356680,100,27 억,,408885,N,N,0,N,00,N
20230717,091101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4445,-155,5,-3.37,202911990,45430,10.45,4565,4590,4420,5980,3220,4600,4466.18,1.51,0,-15518,4693,4646,4553,4506,4413,4670,4530,27,1380,100,3030,5,1,27136485,1206,25.55,5.18,12,0.17,174.00,858.00,7590,20230626,-41.44,2700,20230428,64.63,7590,-41.44,20230626,2700,64.63,20230428,7590,-41.44,20230626,2700,64.63,20230428,1.81,N,356680,100,27 억,,408885,N,N,0,N,00,N
20230714,161101,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4600,-15,5,-0.33,1946019205,430720,40.29,4585,4600,4460,5990,3235,4615,4517.53,1.24,0,72435,5225,4920,4715,4410,4205,4817,4307,27,1377,100,3040,5,1,27136485,1248,26.44,5.36,12,1.59,174.00,858.00,7590,20230626,-39.39,2700,20230428,70.37,7590,-39.39,20230626,2700,70.37,20230428,7590,-39.39,20230626,2700,70.37,20230428,1.43,N,356680,100,27 억,,336450,N,N,0,N,00,N
20230714,151104,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4515,-100,5,-2.17,1709905605,378951,35.45,4585,4595,4460,5990,3235,4615,4512.06,1.24,0,70563,5225,4920,4715,4410,4205,4817,4307,27,1377,100,3040,5,1,27136485,1225,25.95,5.26,12,1.40,174.00,858.00,7590,20230626,-40.51,2700,20230428,67.22,7590,-40.51,20230626,2700,67.22,20230428,7590,-40.51,20230626,2700,67.22,20230428,1.43,N,356680,100,27 억,,336450,N,N,0,N,00,N
20230714,141111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4520,-95,5,-2.06,1530384200,339061,31.72,4585,4595,4460,5990,3235,4615,4513.43,1.24,0,57650,5225,4920,4715,4410,4205,4817,4307,27,1377,100,3040,5,1,27136485,1227,25.98,5.27,12,1.25,174.00,858.00,7590,20230626,-40.45,2700,20230428,67.41,7590,-40.45,20230626,2700,67.41,20230428,7590,-40.45,20230626,2700,67.41,20230428,1.43,N,356680,100,27 억,,336450,N,N,0,N,00,N
20230714,131057,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4550,-65,5,-1.41,1426847035,316182,29.58,4585,4595,4460,5990,3235,4615,4512.56,1.24,0,54413,5225,4920,4715,4410,4205,4817,4307,27,1377,100,3040,5,1,27136485,1235,26.15,5.30,12,1.17,174.00,858.00,7590,20230626,-40.05,2700,20230428,68.52,7590,-40.05,20230626,2700,68.52,20230428,7590,-40.05,20230626,2700,68.52,20230428,1.43,N,356680,100,27 억,,336450,N,N,0,N,00,N
20230714,121056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4490,-125,5,-2.71,1327016750,294125,27.51,4585,4595,4460,5990,3235,4615,4511.55,1.24,0,60112,5225,4920,4715,4410,4205,4817,4307,27,1377,100,3040,5,1,27136485,1218,25.80,5.23,12,1.08,174.00,858.00,7590,20230626,-40.84,2700,20230428,66.30,7590,-40.84,20230626,2700,66.30,20230428,7590,-40.84,20230626,2700,66.30,20230428,1.43,N,356680,100,27 억,,336450,N,N,0,N,00,N
20230714,111108,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4525,-90,5,-1.95,1143763480,253415,23.70,4585,4595,4460,5990,3235,4615,4513.18,1.24,0,45460,5225,4920,4715,4410,4205,4817,4307,27,1377,100,3040,5,1,27136485,1228,26.01,5.27,12,0.93,174.00,858.00,7590,20230626,-40.38,2700,20230428,67.59,7590,-40.38,20230626,2700,67.59,20230428,7590,-40.38,20230626,2700,67.59,20230428,1.43,N,356680,100,27 억,,336450,N,N,0,N,00,N
20230714,101108,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4540,-75,5,-1.63,955412050,211963,19.83,4585,4590,4460,5990,3235,4615,4507.17,1.24,0,33543,5225,4920,4715,4410,4205,4817,4307,27,1377,100,3040,5,1,27136485,1232,26.09,5.29,12,0.78,174.00,858.00,7590,20230626,-40.18,2700,20230428,68.15,7590,-40.18,20230626,2700,68.15,20230428,7590,-40.18,20230626,2700,68.15,20230428,1.43,N,356680,100,27 억,,336450,N,N,0,N,00,N
20230714,091104,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4555,-60,5,-1.30,194613635,42697,3.99,4585,4590,4535,5990,3235,4615,4557.28,1.24,0,15959,5225,4920,4715,4410,4205,4817,4307,27,1377,100,3040,5,1,27136485,1236,26.18,5.31,12,0.16,174.00,858.00,7590,20230626,-39.99,2700,20230428,68.70,7590,-39.99,20230626,2700,68.70,20230428,7590,-39.99,20230626,2700,68.70,20230428,1.43,N,356680,100,27 억,,336450,N,N,0,N,00,N
20230713,161057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4615,-270,5,-5.53,4977187060,1059930,96.00,5020,5020,4510,6350,3420,4885,4695.77,1.48,0,-66948,5281,5082,4901,4702,4521,5182,4802,27,1465,100,3220,5,1,27136485,1252,26.52,5.38,12,3.91,174.00,858.00,7590,20230626,-39.20,2700,20230428,70.93,7590,-39.20,20230626,2700,70.93,20230428,7590,-39.20,20230626,2700,70.93,20230428,1.19,N,356680,100,27 억,,401680,N,N,0,N,00,N
20230713,151053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4570,-315,5,-6.45,4785814430,1018267,92.23,5020,5020,4510,6350,3420,4885,4699.96,1.48,0,-73872,5281,5082,4901,4702,4521,5182,4802,27,1465,100,3220,5,1,27136485,1240,26.26,5.33,12,3.75,174.00,858.00,7590,20230626,-39.79,2700,20230428,69.26,7590,-39.79,20230626,2700,69.26,20230428,7590,-39.79,20230626,2700,69.26,20230428,1.19,N,356680,100,27 억,,401680,N,N,0,N,00,N
20230713,141052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4720,-165,5,-3.38,3435257605,724177,65.59,5020,5020,4570,6350,3420,4885,4743.67,1.48,0,-102465,5281,5082,4901,4702,4521,5182,4802,27,1465,100,3220,5,1,27136485,1281,27.13,5.50,12,2.67,174.00,858.00,7590,20230626,-37.81,2700,20230428,74.81,7590,-37.81,20230626,2700,74.81,20230428,7590,-37.81,20230626,2700,74.81,20230428,1.19,N,356680,100,27 억,,401680,N,N,0,N,00,N
20230713,131057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4620,-265,5,-5.42,2772930620,581780,52.70,5020,5020,4620,6350,3420,4885,4766.29,1.48,0,-111116,5281,5082,4901,4702,4521,5182,4802,27,1465,100,3220,5,1,27136485,1254,26.55,5.38,12,2.14,174.00,858.00,7590,20230626,-39.13,2700,20230428,71.11,7590,-39.13,20230626,2700,71.11,20230428,7590,-39.13,20230626,2700,71.11,20230428,1.19,N,356680,100,27 억,,401680,N,N,0,N,00,N
20230713,121052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4745,-140,5,-2.87,1744565335,361791,32.77,5020,5020,4740,6350,3420,4885,4822.03,1.48,0,-88157,5281,5082,4901,4702,4521,5182,4802,27,1465,100,3220,5,1,27136485,1288,27.27,5.53,12,1.33,174.00,858.00,7590,20230626,-37.48,2700,20230428,75.74,7590,-37.48,20230626,2700,75.74,20230428,7590,-37.48,20230626,2700,75.74,20230428,1.19,N,356680,100,27 억,,401680,N,N,0,N,00,N
20230713,111055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4755,-130,5,-2.66,1185028850,245369,22.22,5020,5020,4750,6350,3420,4885,4829.58,1.48,0,-40687,5281,5082,4901,4702,4521,5182,4802,27,1465,100,3220,5,1,27136485,1290,27.33,5.54,12,0.90,174.00,858.00,7590,20230626,-37.35,2700,20230428,76.11,7590,-37.35,20230626,2700,76.11,20230428,7590,-37.35,20230626,2700,76.11,20230428,1.19,N,356680,100,27 억,,401680,N,N,0,N,00,N
20230713,101048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4845,-40,5,-0.82,697256625,143537,13.00,5020,5020,4785,6350,3420,4885,4857.68,1.48,0,-16936,5281,5082,4901,4702,4521,5182,4802,27,1465,100,3220,5,1,27136485,1315,27.84,5.65,12,0.53,174.00,858.00,7590,20230626,-36.17,2700,20230428,79.44,7590,-36.17,20230626,2700,79.44,20230428,7590,-36.17,20230626,2700,79.44,20230428,1.19,N,356680,100,27 억,,401680,N,N,0,N,00,N
20230713,091051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4870,-15,5,-0.31,245745265,49972,4.53,5020,5020,4850,6350,3420,4885,4917.66,1.48,0,-8008,5281,5082,4901,4702,4521,5182,4802,27,1465,100,3220,5,1,27136485,1322,27.99,5.68,12,0.18,174.00,858.00,7590,20230626,-35.84,2700,20230428,80.37,7590,-35.84,20230626,2700,80.37,20230428,7590,-35.84,20230626,2700,80.37,20230428,1.19,N,356680,100,27 억,,401680,N,N,0,N,00,N
20230712,161048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4885,70,2,1.45,5331119555,1089582,146.68,4855,5100,4720,6250,3375,4815,4892.83,1.64,0,-42612,5318,5066,4848,4596,4378,4957,4487,27,1437,100,3170,5,1,27136485,1326,28.07,5.69,12,4.02,174.00,858.00,7590,20230626,-35.64,2700,20230428,80.93,7590,-35.64,20230626,2700,80.93,20230428,7590,-35.64,20230626,2700,80.93,20230428,1.23,N,356680,100,27 억,,444374,N,N,0,N,00,N
20230712,151038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4865,50,2,1.04,5243035655,1071503,144.24,4855,5100,4720,6250,3375,4815,4893.16,1.64,0,-41431,5318,5066,4848,4596,4378,4957,4487,27,1437,100,3170,5,1,27136485,1320,27.96,5.67,12,3.95,174.00,858.00,7590,20230626,-35.90,2700,20230428,80.19,7590,-35.90,20230626,2700,80.19,20230428,7590,-35.90,20230626,2700,80.19,20230428,1.23,N,356680,100,27 억,,444374,N,N,0,N,00,N
20230712,141035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4835,20,2,0.42,4980095500,1016953,136.90,4855,5100,4720,6250,3375,4815,4897.08,1.64,0,-45366,5318,5066,4848,4596,4378,4957,4487,27,1437,100,3170,5,1,27136485,1312,27.79,5.64,12,3.75,174.00,858.00,7590,20230626,-36.30,2700,20230428,79.07,7590,-36.30,20230626,2700,79.07,20230428,7590,-36.30,20230626,2700,79.07,20230428,1.23,N,356680,100,27 억,,444374,N,N,0,N,00,N
20230712,131037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4970,155,2,3.22,4658758520,951130,128.04,4855,5100,4720,6250,3375,4815,4898.13,1.64,0,-46919,5318,5066,4848,4596,4378,4957,4487,27,1437,100,3170,5,1,27136485,1349,28.56,5.79,12,3.50,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,1.23,N,356680,100,27 억,,444374,N,N,0,N,00,N
20230712,121044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4830,15,2,0.31,4089205385,835056,112.41,4855,5100,4720,6250,3375,4815,4896.92,1.64,0,-82482,5318,5066,4848,4596,4378,4957,4487,27,1437,100,3170,5,1,27136485,1311,27.76,5.63,12,3.08,174.00,858.00,7590,20230626,-36.36,2700,20230428,78.89,7590,-36.36,20230626,2700,78.89,20230428,7590,-36.36,20230626,2700,78.89,20230428,1.23,N,356680,100,27 억,,444374,N,N,0,N,00,N
20230712,111042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4970,155,2,3.22,2855153215,581095,78.22,4855,5100,4720,6250,3375,4815,4913.40,1.64,0,-48633,5318,5066,4848,4596,4378,4957,4487,27,1437,100,3170,5,1,27136485,1349,28.56,5.79,12,2.14,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,1.23,N,356680,100,27 억,,444374,N,N,0,N,00,N
20230712,101042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4750,-65,5,-1.35,775695105,163144,21.96,4855,4865,4720,6250,3375,4815,4754.67,1.64,0,9950,5318,5066,4848,4596,4378,4957,4487,27,1437,100,3170,5,1,27136485,1289,27.30,5.54,12,0.60,174.00,858.00,7590,20230626,-37.42,2700,20230428,75.93,7590,-37.42,20230626,2700,75.93,20230428,7590,-37.42,20230626,2700,75.93,20230428,1.23,N,356680,100,27 억,,444374,N,N,0,N,00,N
20230712,091044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4750,-65,5,-1.35,186738745,39044,5.26,4855,4865,4745,6250,3375,4815,4782.78,1.64,0,2925,5318,5066,4848,4596,4378,4957,4487,27,1437,100,3170,5,1,27136485,1289,27.30,5.54,12,0.14,174.00,858.00,7590,20230626,-37.42,2700,20230428,75.93,7590,-37.42,20230626,2700,75.93,20230428,7590,-37.42,20230626,2700,75.93,20230428,1.23,N,356680,100,27 억,,444374,N,N,0,N,00,N
20230711,161029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4815,-115,5,-2.33,3604929400,737804,176.43,4940,5100,4630,6400,3455,4930,4886.13,2.07,0,-117019,5183,5056,4923,4796,4663,4990,4730,27,1472,100,3250,5,1,27136485,1307,27.67,5.61,12,2.72,174.00,858.00,7590,20230626,-36.56,2700,20230428,78.33,7590,-36.56,20230626,2700,78.33,20230428,7590,-36.56,20230626,2700,78.33,20230428,1.21,N,356680,100,27 억,,561738,N,N,0,N,00,N
20230711,151025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4805,-125,5,-2.54,3437319220,702950,168.10,4940,5100,4630,6400,3455,4930,4889.85,2.07,0,-119726,5183,5056,4923,4796,4663,4990,4730,27,1472,100,3250,5,1,27136485,1304,27.61,5.60,12,2.59,174.00,858.00,7590,20230626,-36.69,2700,20230428,77.96,7590,-36.69,20230626,2700,77.96,20230428,7590,-36.69,20230626,2700,77.96,20230428,1.21,N,356680,100,27 억,,561738,N,N,0,N,00,N
20230711,141018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4785,-145,5,-2.94,3103628100,633395,151.47,4940,5100,4630,6400,3455,4930,4899.99,2.07,0,-135381,5183,5056,4923,4796,4663,4990,4730,27,1472,100,3250,5,1,27136485,1298,27.50,5.58,12,2.33,174.00,858.00,7590,20230626,-36.96,2700,20230428,77.22,7590,-36.96,20230626,2700,77.22,20230428,7590,-36.96,20230626,2700,77.22,20230428,1.21,N,356680,100,27 억,,561738,N,N,0,N,00,N
20230711,131008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4795,-135,5,-2.74,2909097015,592868,141.77,4940,5100,4630,6400,3455,4930,4906.82,2.07,0,-140340,5183,5056,4923,4796,4663,4990,4730,27,1472,100,3250,5,1,27136485,1301,27.56,5.59,12,2.18,174.00,858.00,7590,20230626,-36.82,2700,20230428,77.59,7590,-36.82,20230626,2700,77.59,20230428,7590,-36.82,20230626,2700,77.59,20230428,1.21,N,356680,100,27 억,,561738,N,N,0,N,00,N
20230711,121031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4795,-135,5,-2.74,2616927650,532544,127.35,4940,5100,4630,6400,3455,4930,4914.01,2.07,0,-119692,5183,5056,4923,4796,4663,4990,4730,27,1472,100,3250,5,1,27136485,1301,27.56,5.59,12,1.96,174.00,858.00,7590,20230626,-36.82,2700,20230428,77.59,7590,-36.82,20230626,2700,77.59,20230428,7590,-36.82,20230626,2700,77.59,20230428,1.21,N,356680,100,27 억,,561738,N,N,0,N,00,N
20230711,111035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4780,-150,5,-3.04,2176269230,439862,105.19,4940,5100,4630,6400,3455,4930,4947.62,2.07,0,-99284,5183,5056,4923,4796,4663,4990,4730,27,1472,100,3250,5,1,27136485,1297,27.47,5.57,12,1.62,174.00,858.00,7590,20230626,-37.02,2700,20230428,77.04,7590,-37.02,20230626,2700,77.04,20230428,7590,-37.02,20230626,2700,77.04,20230428,1.21,N,356680,100,27 억,,561738,N,N,0,N,00,N
20230711,101034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,80,2,1.62,427287765,85705,20.49,4940,5040,4925,6400,3455,4930,4985.58,2.07,0,-11515,5183,5056,4923,4796,4663,4990,4730,27,1472,100,3250,10,1,27136485,1360,28.79,5.84,12,0.32,174.00,858.00,7590,20230626,-33.99,2700,20230428,85.56,7590,-33.99,20230626,2700,85.56,20230428,7590,-33.99,20230626,2700,85.56,20230428,1.21,N,356680,100,27 억,,561738,N,N,0,N,00,N
20230711,091029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4940,10,2,0.20,44995715,9082,2.17,4940,5000,4925,6400,3455,4930,4954.46,2.07,0,-2904,5183,5056,4923,4796,4663,4990,4730,27,1472,100,3250,5,1,27136485,1341,28.39,5.76,12,0.03,174.00,858.00,7590,20230626,-34.91,2700,20230428,82.96,7590,-34.91,20230626,2700,82.96,20230428,7590,-34.91,20230626,2700,82.96,20230428,1.21,N,356680,100,27 억,,561738,N,N,0,N,00,N
20230710,161021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4930,-90,5,-1.79,2034163595,412924,124.46,4955,5050,4790,6520,3520,5020,4925.74,1.94,0,37809,5196,5107,4991,4902,4786,5152,4947,27,1500,100,3310,5,1,27136485,1338,28.33,5.75,12,1.52,174.00,858.00,7590,20230626,-35.05,2700,20230428,82.59,7590,-35.05,20230626,2700,82.59,20230428,7590,-35.05,20230626,2700,82.59,20230428,1.25,N,356680,100,27 억,,527785,N,N,0,N,00,N
20230710,151024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4940,-80,5,-1.59,1959931395,397896,119.93,4955,5050,4790,6520,3520,5020,4925.22,1.94,0,37895,5196,5107,4991,4902,4786,5152,4947,27,1500,100,3310,5,1,27136485,1341,28.39,5.76,12,1.47,174.00,858.00,7590,20230626,-34.91,2700,20230428,82.96,7590,-34.91,20230626,2700,82.96,20230428,7590,-34.91,20230626,2700,82.96,20230428,1.25,N,356680,100,27 억,,527785,N,N,0,N,00,N
20230710,141012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4975,-45,5,-0.90,1838280425,373367,112.53,4955,5050,4790,6520,3520,5020,4922.95,1.94,0,46460,5196,5107,4991,4902,4786,5152,4947,27,1500,100,3310,5,1,27136485,1350,28.59,5.80,12,1.38,174.00,858.00,7590,20230626,-34.45,2700,20230428,84.26,7590,-34.45,20230626,2700,84.26,20230428,7590,-34.45,20230626,2700,84.26,20230428,1.25,N,356680,100,27 억,,527785,N,N,0,N,00,N
20230710,131001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4985,-35,5,-0.70,1713013355,348261,104.97,4955,5050,4790,6520,3520,5020,4918.12,1.94,0,47063,5196,5107,4991,4902,4786,5152,4947,27,1500,100,3310,5,1,27136485,1353,28.65,5.81,12,1.28,174.00,858.00,7590,20230626,-34.32,2700,20230428,84.63,7590,-34.32,20230626,2700,84.63,20230428,7590,-34.32,20230626,2700,84.63,20230428,1.25,N,356680,100,27 억,,527785,N,N,0,N,00,N
20230710,121030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,-10,5,-0.20,1581469665,321907,97.02,4955,5040,4790,6520,3520,5020,4912.08,1.94,0,43656,5196,5107,4991,4902,4786,5152,4947,27,1500,100,3310,10,1,27136485,1360,28.79,5.84,12,1.19,174.00,858.00,7590,20230626,-33.99,2700,20230428,85.56,7590,-33.99,20230626,2700,85.56,20230428,7590,-33.99,20230626,2700,85.56,20230428,1.25,N,356680,100,27 억,,527785,N,N,0,N,00,N
20230710,111025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4945,-75,5,-1.49,1415734780,288803,87.05,4955,5020,4790,6520,3520,5020,4901.18,1.94,0,33960,5196,5107,4991,4902,4786,5152,4947,27,1500,100,3310,5,1,27136485,1342,28.42,5.76,12,1.06,174.00,858.00,7590,20230626,-34.85,2700,20230428,83.15,7590,-34.85,20230626,2700,83.15,20230428,7590,-34.85,20230626,2700,83.15,20230428,1.25,N,356680,100,27 억,,527785,N,N,0,N,00,N
20230710,101025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4955,-65,5,-1.29,1008772620,207026,62.40,4955,4995,4790,6520,3520,5020,4871.11,1.94,0,18697,5196,5107,4991,4902,4786,5152,4947,27,1500,100,3310,5,1,27136485,1345,28.48,5.78,12,0.76,174.00,858.00,7590,20230626,-34.72,2700,20230428,83.52,7590,-34.72,20230626,2700,83.52,20230428,7590,-34.72,20230626,2700,83.52,20230428,1.25,N,356680,100,27 억,,527785,N,N,0,N,00,N
20230710,091017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4935,-85,5,-1.69,152692330,30824,9.29,4955,4995,4905,6520,3520,5020,4948.61,1.94,0,-3371,5196,5107,4991,4902,4786,5152,4947,27,1500,100,3310,5,1,27136485,1339,28.36,5.75,12,0.11,174.00,858.00,7590,20230626,-34.98,2700,20230428,82.78,7590,-34.98,20230626,2700,82.78,20230428,7590,-34.98,20230626,2700,82.78,20230428,1.25,N,356680,100,27 억,,527785,N,N,0,N,00,N
20230707,161014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,40,2,0.80,1572313450,314790,58.90,4980,5080,4875,6470,3490,4980,4994.73,1.71,0,62629,5230,5105,5025,4900,4820,5065,4860,27,1490,100,3280,10,1,27136485,1362,28.85,5.85,12,1.16,174.00,858.00,7590,20230626,-33.86,2700,20230428,85.93,7590,-33.86,20230626,2700,85.93,20230428,7590,-33.86,20230626,2700,85.93,20230428,1.51,N,356680,100,27 억,,464956,N,N,0,N,00,N
20230707,151014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4995,15,2,0.30,1481614885,296682,55.51,4980,5080,4875,6470,3490,4980,4993.95,1.71,0,59634,5230,5105,5025,4900,4820,5065,4860,27,1490,100,3280,5,1,27136485,1355,28.71,5.82,12,1.09,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,1.51,N,356680,100,27 억,,464956,N,N,0,N,00,N
20230707,141031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4995,15,2,0.30,1080281165,216843,40.57,4980,5050,4875,6470,3490,4980,4981.86,1.71,0,43512,5230,5105,5025,4900,4820,5065,4860,27,1490,100,3280,5,1,27136485,1355,28.71,5.82,12,0.80,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,1.51,N,356680,100,27 억,,464956,N,N,0,N,00,N
20230707,131020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,30,2,0.60,961747390,193077,36.12,4980,5050,4875,6470,3490,4980,4981.16,1.71,0,42434,5230,5105,5025,4900,4820,5065,4860,27,1490,100,3280,10,1,27136485,1360,28.79,5.84,12,0.71,174.00,858.00,7590,20230626,-33.99,2700,20230428,85.56,7590,-33.99,20230626,2700,85.56,20230428,7590,-33.99,20230626,2700,85.56,20230428,1.51,N,356680,100,27 억,,464956,N,N,0,N,00,N
20230707,121024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4970,-10,5,-0.20,806039500,161985,30.31,4980,5050,4875,6470,3490,4980,4976.01,1.71,0,35521,5230,5105,5025,4900,4820,5065,4860,27,1490,100,3280,5,1,27136485,1349,28.56,5.79,12,0.60,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,1.51,N,356680,100,27 억,,464956,N,N,0,N,00,N
20230707,111030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,50,2,1.00,725953870,145943,27.31,4980,5050,4875,6470,3490,4980,4974.23,1.71,0,31870,5230,5105,5025,4900,4820,5065,4860,27,1490,100,3280,10,1,27136485,1365,28.91,5.86,12,0.54,174.00,858.00,7590,20230626,-33.73,2700,20230428,86.30,7590,-33.73,20230626,2700,86.30,20230428,7590,-33.73,20230626,2700,86.30,20230428,1.51,N,356680,100,27 억,,464956,N,N,0,N,00,N
20230707,101013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4900,-80,5,-1.61,524505730,105546,19.75,4980,5050,4875,6470,3490,4980,4969.45,1.71,0,22744,5230,5105,5025,4900,4820,5065,4860,27,1490,100,3280,5,1,27136485,1330,28.16,5.71,12,0.39,174.00,858.00,7590,20230626,-35.44,2700,20230428,81.48,7590,-35.44,20230626,2700,81.48,20230428,7590,-35.44,20230626,2700,81.48,20230428,1.51,N,356680,100,27 억,,464956,N,N,0,N,00,N
20230707,091016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,50,2,1.00,134074090,26850,5.02,4980,5050,4945,6470,3490,4980,4993.45,1.71,0,4819,5230,5105,5025,4900,4820,5065,4860,27,1490,100,3280,10,1,27136485,1365,28.91,5.86,12,0.10,174.00,858.00,7590,20230626,-33.73,2700,20230428,86.30,7590,-33.73,20230626,2700,86.30,20230428,7590,-33.73,20230626,2700,86.30,20230428,1.51,N,356680,100,27 억,,464956,N,N,0,N,00,N
20230706,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4980,-180,5,-3.49,2636417725,524249,66.87,5090,5150,4945,6700,3620,5160,5029.20,1.67,0,10808,5560,5360,5190,4990,4820,5275,4905,27,1540,100,3400,5,1,27136485,1351,28.62,5.80,12,1.93,174.00,858.00,7590,20230626,-34.39,2700,20230428,84.44,7590,-34.39,20230626,2700,84.44,20230428,7590,-34.39,20230626,2700,84.44,20230428,1.27,N,356680,100,27 억,,452062,N,N,0,N,00,N
20230706,151015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4980,-180,5,-3.49,2515475755,499913,63.77,5090,5150,4945,6700,3620,5160,5031.83,1.67,0,7196,5560,5360,5190,4990,4820,5275,4905,27,1540,100,3400,5,1,27136485,1351,28.62,5.80,12,1.84,174.00,858.00,7590,20230626,-34.39,2700,20230428,84.44,7590,-34.39,20230626,2700,84.44,20230428,7590,-34.39,20230626,2700,84.44,20230428,1.27,N,356680,100,27 억,,452062,N,N,0,N,00,N
20230706,141016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5000,-160,5,-3.10,2162099585,429082,54.73,5090,5150,4945,6700,3620,5160,5038.90,1.67,0,15927,5560,5360,5190,4990,4820,5275,4905,27,1540,100,3400,10,1,27136485,1357,28.74,5.83,12,1.58,174.00,858.00,7590,20230626,-34.12,2700,20230428,85.19,7590,-34.12,20230626,2700,85.19,20230428,7590,-34.12,20230626,2700,85.19,20230428,1.27,N,356680,100,27 억,,452062,N,N,0,N,00,N
20230706,131013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5000,-160,5,-3.10,1990519290,394766,50.35,5090,5150,4945,6700,3620,5160,5042.28,1.67,0,5730,5560,5360,5190,4990,4820,5275,4905,27,1540,100,3400,10,1,27136485,1357,28.74,5.83,12,1.45,174.00,858.00,7590,20230626,-34.12,2700,20230428,85.19,7590,-34.12,20230626,2700,85.19,20230428,7590,-34.12,20230626,2700,85.19,20230428,1.27,N,356680,100,27 억,,452062,N,N,0,N,00,N
20230706,120943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,-70,5,-1.36,1876533410,372204,47.48,5090,5150,4945,6700,3620,5160,5041.68,1.67,0,3464,5560,5360,5190,4990,4820,5275,4905,27,1540,100,3400,10,1,27136485,1381,29.25,5.93,12,1.37,174.00,858.00,7590,20230626,-32.94,2700,20230428,88.52,7590,-32.94,20230626,2700,88.52,20230428,7590,-32.94,20230626,2700,88.52,20230428,1.27,N,356680,100,27 억,,452062,N,N,0,N,00,N
20230706,111020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,-40,5,-0.78,1805635990,358303,45.70,5090,5150,4945,6700,3620,5160,5039.41,1.67,0,1986,5560,5360,5190,4990,4820,5275,4905,27,1540,100,3400,10,1,27136485,1389,29.43,5.97,12,1.32,174.00,858.00,7590,20230626,-32.54,2700,20230428,89.63,7590,-32.54,20230626,2700,89.63,20230428,7590,-32.54,20230626,2700,89.63,20230428,1.27,N,356680,100,27 억,,452062,N,N,0,N,00,N
20230706,101016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4970,-190,5,-3.68,1237107745,245786,31.35,5090,5130,4955,6700,3620,5160,5033.27,1.67,0,-19127,5560,5360,5190,4990,4820,5275,4905,27,1540,100,3400,5,1,27136485,1349,28.56,5.79,12,0.91,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,1.27,N,356680,100,27 억,,452062,N,N,0,N,00,N
20230706,091014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,-110,5,-2.13,205035530,40481,5.16,5090,5130,5040,6700,3620,5160,5064.98,1.67,0,-534,5560,5360,5190,4990,4820,5275,4905,27,1540,100,3400,10,1,27136485,1370,29.02,5.89,12,0.15,174.00,858.00,7590,20230626,-33.47,2700,20230428,87.04,7590,-33.47,20230626,2700,87.04,20230428,7590,-33.47,20230626,2700,87.04,20230428,1.27,N,356680,100,27 억,,452062,N,N,0,N,00,N
20230705,161010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,-140,5,-2.64,3952971340,768315,59.66,5290,5390,5020,6890,3710,5300,5144.57,1.15,0,140130,5766,5532,5416,5182,5066,5475,5125,27,1590,100,3490,10,1,27136485,1400,29.66,6.01,12,2.83,174.00,858.00,7590,20230626,-32.02,2700,20230428,91.11,7590,-32.02,20230626,2700,91.11,20230428,7590,-32.02,20230626,2700,91.11,20230428,1.43,N,356680,100,27 억,,311932,N,N,0,N,00,N
20230705,151006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,-160,5,-3.02,3675480510,714329,55.47,5290,5390,5020,6890,3710,5300,5145.00,1.15,0,133433,5766,5532,5416,5182,5066,5475,5125,27,1590,100,3490,10,1,27136485,1395,29.54,5.99,12,2.63,174.00,858.00,7590,20230626,-32.28,2700,20230428,90.37,7590,-32.28,20230626,2700,90.37,20230428,7590,-32.28,20230626,2700,90.37,20230428,1.43,N,356680,100,27 억,,311932,N,N,0,N,00,N
20230705,140955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,-250,5,-4.72,3173364160,615493,47.80,5290,5390,5050,6890,3710,5300,5155.41,1.15,0,119303,5766,5532,5416,5182,5066,5475,5125,27,1590,100,3490,10,1,27136485,1370,29.02,5.89,12,2.27,174.00,858.00,7590,20230626,-33.47,2700,20230428,87.04,7590,-33.47,20230626,2700,87.04,20230428,7590,-33.47,20230626,2700,87.04,20230428,1.43,N,356680,100,27 억,,311932,N,N,0,N,00,N
20230705,130958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,-210,5,-3.96,2822586820,546441,42.43,5290,5390,5050,6890,3710,5300,5164.98,1.15,0,102664,5766,5532,5416,5182,5066,5475,5125,27,1590,100,3490,10,1,27136485,1381,29.25,5.93,12,2.01,174.00,858.00,7590,20230626,-32.94,2700,20230428,88.52,7590,-32.94,20230626,2700,88.52,20230428,7590,-32.94,20230626,2700,88.52,20230428,1.43,N,356680,100,27 억,,311932,N,N,0,N,00,N
20230705,120956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,-200,5,-3.77,2448343220,472907,36.72,5290,5390,5060,6890,3710,5300,5176.78,1.15,0,79066,5766,5532,5416,5182,5066,5475,5125,27,1590,100,3490,10,1,27136485,1384,29.31,5.94,12,1.74,174.00,858.00,7590,20230626,-32.81,2700,20230428,88.89,7590,-32.81,20230626,2700,88.89,20230428,7590,-32.81,20230626,2700,88.89,20230428,1.43,N,356680,100,27 억,,311932,N,N,0,N,00,N
20230705,111007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5150,-150,5,-2.83,1850177880,355556,27.61,5290,5390,5100,6890,3710,5300,5203.16,1.15,0,46071,5766,5532,5416,5182,5066,5475,5125,27,1590,100,3490,10,1,27136485,1398,29.60,6.00,12,1.31,174.00,858.00,7590,20230626,-32.15,2700,20230428,90.74,7590,-32.15,20230626,2700,90.74,20230428,7590,-32.15,20230626,2700,90.74,20230428,1.43,N,356680,100,27 억,,311932,N,N,0,N,00,N
20230705,100959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-100,5,-1.89,1260196990,240858,18.70,5290,5390,5150,6890,3710,5300,5231.64,1.15,0,28235,5766,5532,5416,5182,5066,5475,5125,27,1590,100,3490,10,1,27136485,1411,29.89,6.06,12,0.89,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,1.43,N,356680,100,27 억,,311932,N,N,0,N,00,N
20230705,090957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,20,2,0.38,342908060,64573,5.01,5290,5390,5240,6890,3710,5300,5310.67,1.15,0,4600,5766,5532,5416,5182,5066,5475,5125,27,1590,100,3490,10,1,27136485,1444,30.57,6.20,12,0.24,174.00,858.00,7590,20230626,-29.91,2700,20230428,97.04,7590,-29.91,20230626,2700,97.04,20230428,7590,-29.91,20230626,2700,97.04,20230428,1.43,N,356680,100,27 억,,311932,N,N,0,N,00,N
20230704,160953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,-100,5,-1.85,6860223400,1249895,142.39,5330,5650,5300,7020,3780,5400,5488.78,1.34,0,-50533,5666,5532,5436,5302,5206,5485,5255,27,1620,100,3560,10,1,27136485,1438,30.46,6.18,12,4.61,174.00,858.00,7590,20230626,-30.17,2700,20230428,96.30,7590,-30.17,20230626,2700,96.30,20230428,7590,-30.17,20230626,2700,96.30,20230428,1.04,N,356680,100,27 억,,364642,N,N,0,N,00,N
20230704,150942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,-60,5,-1.11,6630999010,1206743,137.48,5330,5650,5300,7020,3780,5400,5495.00,1.34,0,-50533,5666,5532,5436,5302,5206,5485,5255,27,1620,100,3560,10,1,27136485,1449,30.69,6.22,12,4.45,174.00,858.00,7590,20230626,-29.64,2700,20230428,97.78,7590,-29.64,20230626,2700,97.78,20230428,7590,-29.64,20230626,2700,97.78,20230428,1.04,N,356680,100,27 억,,364642,N,N,0,N,00,N
20230704,140947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,-20,5,-0.37,6038774400,1095843,124.84,5330,5650,5320,7020,3780,5400,5510.68,1.34,0,-56516,5666,5532,5436,5302,5206,5485,5255,27,1620,100,3560,10,1,27136485,1460,30.92,6.27,12,4.04,174.00,858.00,7590,20230626,-29.12,2700,20230428,99.26,7590,-29.12,20230626,2700,99.26,20230428,7590,-29.12,20230626,2700,99.26,20230428,1.04,N,356680,100,27 억,,364642,N,N,0,N,00,N
20230704,130935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5430,30,2,0.56,5755255080,1043363,118.86,5330,5650,5320,7020,3780,5400,5516.13,1.34,0,-56957,5666,5532,5436,5302,5206,5485,5255,27,1620,100,3560,10,1,27136485,1474,31.21,6.33,12,3.84,174.00,858.00,7590,20230626,-28.46,2700,20230428,101.11,7590,-28.46,20230626,2700,101.11,20230428,7590,-28.46,20230626,2700,101.11,20230428,1.04,N,356680,100,27 억,,364642,N,N,0,N,00,N
20230704,120946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,60,2,1.11,5301916620,959757,109.34,5330,5650,5320,7020,3780,5400,5524.30,1.34,0,-59150,5666,5532,5436,5302,5206,5485,5255,27,1620,100,3560,10,1,27136485,1482,31.38,6.36,12,3.54,174.00,858.00,7590,20230626,-28.06,2700,20230428,102.22,7590,-28.06,20230626,2700,102.22,20230428,7590,-28.06,20230626,2700,102.22,20230428,1.04,N,356680,100,27 억,,364642,N,N,0,N,00,N
20230704,110939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,120,2,2.22,4765995220,861502,98.15,5330,5650,5320,7020,3780,5400,5532.28,1.34,0,-57447,5666,5532,5436,5302,5206,5485,5255,27,1620,100,3560,10,1,27136485,1498,31.72,6.43,12,3.17,174.00,858.00,7590,20230626,-27.27,2700,20230428,104.44,7590,-27.27,20230626,2700,104.44,20230428,7590,-27.27,20230626,2700,104.44,20230428,1.04,N,356680,100,27 억,,364642,N,N,0,N,00,N
20230704,100934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,130,2,2.41,3931573320,710948,80.99,5330,5650,5320,7020,3780,5400,5530.15,1.34,0,-44426,5666,5532,5436,5302,5206,5485,5255,27,1620,100,3560,10,1,27136485,1501,31.78,6.45,12,2.62,174.00,858.00,7590,20230626,-27.14,2700,20230428,104.81,7590,-27.14,20230626,2700,104.81,20230428,7590,-27.14,20230626,2700,104.81,20230428,1.04,N,356680,100,27 억,,364642,N,N,0,N,00,N
20230704,090934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,-60,5,-1.11,278001360,51975,5.92,5330,5400,5330,7020,3780,5400,5348.18,1.34,0,2806,5666,5532,5436,5302,5206,5485,5255,27,1620,100,3560,10,1,27136485,1449,30.69,6.22,12,0.19,174.00,858.00,7590,20230626,-29.64,2700,20230428,97.78,7590,-29.64,20230626,2700,97.78,20230428,7590,-29.64,20230626,2700,97.78,20230428,1.04,N,356680,100,27 억,,364642,N,N,0,N,00,N
20230703,160925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-180,5,-3.23,4668223360,861450,41.49,5500,5570,5340,7250,3910,5580,5418.77,1.13,0,56839,6506,6042,5766,5302,5026,5905,5165,27,1670,100,3680,10,1,27136485,1465,31.03,6.29,12,3.17,174.00,858.00,7590,20230626,-28.85,2700,20230428,100.00,7590,-28.85,20230626,2700,100.00,20230428,7590,-28.85,20230626,2700,100.00,20230428,0.63,N,356680,100,27 억,,307162,N,N,0,N,00,N
20230703,150934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5370,-210,5,-3.76,4295933170,792512,38.17,5500,5570,5340,7250,3910,5580,5420.24,1.13,0,53132,6506,6042,5766,5302,5026,5905,5165,27,1670,100,3680,10,1,27136485,1457,30.86,6.26,12,2.92,174.00,858.00,7590,20230626,-29.25,2700,20230428,98.89,7590,-29.25,20230626,2700,98.89,20230428,7590,-29.25,20230626,2700,98.89,20230428,0.63,N,356680,100,27 억,,307162,N,N,0,N,00,N
20230703,140933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-190,5,-3.41,3642008820,671080,32.32,5500,5570,5340,7250,3910,5580,5426.62,1.13,0,39133,6506,6042,5766,5302,5026,5905,5165,27,1670,100,3680,10,1,27136485,1463,30.98,6.28,12,2.47,174.00,858.00,7590,20230626,-28.99,2700,20230428,99.63,7590,-28.99,20230626,2700,99.63,20230428,7590,-28.99,20230626,2700,99.63,20230428,0.63,N,356680,100,27 억,,307162,N,N,0,N,00,N
20230703,130928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-130,5,-2.33,2943642140,542231,26.12,5500,5570,5340,7250,3910,5580,5428.19,1.13,0,57995,6506,6042,5766,5302,5026,5905,5165,27,1670,100,3680,10,1,27136485,1479,31.32,6.35,12,2.00,174.00,858.00,7590,20230626,-28.19,2700,20230428,101.85,7590,-28.19,20230626,2700,101.85,20230428,7590,-28.19,20230626,2700,101.85,20230428,0.63,N,356680,100,27 억,,307162,N,N,0,N,00,N
20230703,120934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-140,5,-2.51,2624576230,483978,23.31,5500,5570,5340,7250,3910,5580,5422.26,1.13,0,60258,6506,6042,5766,5302,5026,5905,5165,27,1670,100,3680,10,1,27136485,1476,31.26,6.34,12,1.78,174.00,858.00,7590,20230626,-28.33,2700,20230428,101.48,7590,-28.33,20230626,2700,101.48,20230428,7590,-28.33,20230626,2700,101.48,20230428,0.63,N,356680,100,27 억,,307162,N,N,0,N,00,N
20230703,110928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,-170,5,-3.05,2410442990,444565,21.41,5500,5570,5340,7250,3910,5580,5421.29,1.13,0,49448,6506,6042,5766,5302,5026,5905,5165,27,1670,100,3680,10,1,27136485,1468,31.09,6.31,12,1.64,174.00,858.00,7590,20230626,-28.72,2700,20230428,100.37,7590,-28.72,20230626,2700,100.37,20230428,7590,-28.72,20230626,2700,100.37,20230428,0.63,N,356680,100,27 억,,307162,N,N,0,N,00,N
20230703,100914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,-110,5,-1.97,1792096930,330350,15.91,5500,5570,5340,7250,3910,5580,5423.87,1.13,0,24406,6506,6042,5766,5302,5026,5905,5165,27,1670,100,3680,10,1,27136485,1484,31.44,6.38,12,1.22,174.00,858.00,7590,20230626,-27.93,2700,20230428,102.59,7590,-27.93,20230626,2700,102.59,20230428,7590,-27.93,20230626,2700,102.59,20230428,0.63,N,356680,100,27 억,,307162,N,N,0,N,00,N
20230703,090924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,-180,5,-3.23,766977450,140802,6.78,5500,5570,5370,7250,3910,5580,5445.24,1.13,0,7831,6506,6042,5766,5302,5026,5905,5165,27,1670,100,3680,10,1,27136485,1465,31.03,6.29,12,0.52,174.00,858.00,7590,20230626,-28.85,2700,20230428,100.00,7590,-28.85,20230626,2700,100.00,20230428,7590,-28.85,20230626,2700,100.00,20230428,0.63,N,356680,100,27 억,,307162,N,N,0,N,00,N