KissMeData/220180/price/prices-20231001.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231031,161004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2825,-70,5,-2.42,180660885,62985,50.36,2950,2950,2820,3760,2030,2895,2868.32,1.33,0,-15102,2991,2942,2846,2797,2701,2967,2822,97,865,500,1850,5,1,19408000,548,52.31,0.86,12,0.32,54.00,3291.00,6310,20230209,-55.23,2750,20231026,2.73,6310,-55.23,20230209,2750,2.73,20231026,6310,-55.23,20230209,2750,2.73,20231026,2.40,N,220180,500,97 억,,257321,N,N,0,N,00,N
20231031,151014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2860,-35,5,-1.21,176765365,61607,49.26,2950,2950,2825,3760,2030,2895,2869.24,1.33,0,-14475,2991,2942,2846,2797,2701,2967,2822,97,865,500,1850,5,1,19408000,555,52.96,0.87,12,0.32,54.00,3291.00,6310,20230209,-54.68,2750,20231026,4.00,6310,-54.68,20230209,2750,4.00,20231026,6310,-54.68,20230209,2750,4.00,20231026,2.40,N,220180,500,97 억,,257321,N,N,0,N,00,N
20231031,141024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2880,-15,5,-0.52,148446110,51661,41.30,2950,2950,2845,3760,2030,2895,2873.47,1.33,0,-14313,2991,2942,2846,2797,2701,2967,2822,97,865,500,1850,5,1,19408000,559,53.33,0.88,12,0.27,54.00,3291.00,6310,20230209,-54.36,2750,20231026,4.73,6310,-54.36,20230209,2750,4.73,20231026,6310,-54.36,20230209,2750,4.73,20231026,2.40,N,220180,500,97 억,,257321,N,N,0,N,00,N
20231031,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2885,-10,5,-0.35,135404405,47115,37.67,2950,2950,2845,3760,2030,2895,2873.91,1.33,0,-13727,2991,2942,2846,2797,2701,2967,2822,97,865,500,1850,5,1,19408000,560,53.43,0.88,12,0.24,54.00,3291.00,6310,20230209,-54.28,2750,20231026,4.91,6310,-54.28,20230209,2750,4.91,20231026,6310,-54.28,20230209,2750,4.91,20231026,2.40,N,220180,500,97 억,,257321,N,N,0,N,00,N
20231031,121014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2875,-20,5,-0.69,118490890,41228,32.96,2950,2950,2845,3760,2030,2895,2874.04,1.33,0,-9723,2991,2942,2846,2797,2701,2967,2822,97,865,500,1850,5,1,19408000,558,53.24,0.87,12,0.21,54.00,3291.00,6310,20230209,-54.44,2750,20231026,4.55,6310,-54.44,20230209,2750,4.55,20231026,6310,-54.44,20230209,2750,4.55,20231026,2.40,N,220180,500,97 억,,257321,N,N,0,N,00,N
20231031,111040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2875,-20,5,-0.69,72598645,25222,20.17,2950,2950,2845,3760,2030,2895,2878.39,1.33,0,-7162,2991,2942,2846,2797,2701,2967,2822,97,865,500,1850,5,1,19408000,558,53.24,0.87,12,0.13,54.00,3291.00,6310,20230209,-54.44,2750,20231026,4.55,6310,-54.44,20230209,2750,4.55,20231026,6310,-54.44,20230209,2750,4.55,20231026,2.40,N,220180,500,97 억,,257321,N,N,0,N,00,N
20231031,101021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2895,0,3,0.00,36173830,12504,10.00,2950,2950,2865,3760,2030,2895,2892.98,1.33,0,-3503,2991,2942,2846,2797,2701,2967,2822,97,865,500,1850,5,1,19408000,562,53.61,0.88,12,0.06,54.00,3291.00,6310,20230209,-54.12,2750,20231026,5.27,6310,-54.12,20230209,2750,5.27,20231026,6310,-54.12,20230209,2750,5.27,20231026,2.40,N,220180,500,97 억,,257321,N,N,0,N,00,N
20231031,091021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2915,20,2,0.69,13249480,4550,3.64,2950,2950,2885,3760,2030,2895,2911.97,1.33,0,-27,2991,2942,2846,2797,2701,2967,2822,97,865,500,1850,5,1,19408000,566,53.98,0.89,12,0.02,54.00,3291.00,6310,20230209,-53.80,2750,20231026,6.00,6310,-53.80,20230209,2750,6.00,20231026,6310,-53.80,20230209,2750,6.00,20231026,2.40,N,220180,500,97 억,,257321,N,N,0,N,00,N
20231030,161002,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2895,100,2,3.58,353091835,125068,127.74,2795,2895,2750,3630,1960,2795,2823.20,0.99,0,64388,2988,2891,2843,2746,2698,2867,2722,97,835,500,1780,5,1,19408000,562,53.61,0.88,12,0.64,54.00,3291.00,6310,20230209,-54.12,2750,20231030,5.27,6310,-54.12,20230209,2750,5.27,20231030,6310,-54.12,20230209,2750,5.27,20231030,2.38,N,220180,500,97 억,,191971,N,N,0,N,00,N
20231030,150940,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2855,60,2,2.15,347391650,123089,125.72,2795,2895,2750,3630,1960,2795,2822.28,0.99,0,64483,2988,2891,2843,2746,2698,2867,2722,97,835,500,1780,5,1,19408000,554,52.87,0.87,12,0.63,54.00,3291.00,6310,20230209,-54.75,2750,20231030,3.82,6310,-54.75,20230209,2750,3.82,20231030,6310,-54.75,20230209,2750,3.82,20231030,2.38,N,220180,500,97 억,,191971,N,N,0,N,00,N
20231030,140939,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2805,10,2,0.36,287973320,102127,104.31,2795,2895,2750,3630,1960,2795,2819.76,0.99,0,65689,2988,2891,2843,2746,2698,2867,2722,97,835,500,1780,5,1,19408000,544,51.94,0.85,12,0.53,54.00,3291.00,6310,20230209,-55.55,2750,20231030,2.00,6310,-55.55,20230209,2750,2.00,20231030,6310,-55.55,20230209,2750,2.00,20231030,2.38,N,220180,500,97 억,,191971,N,N,0,N,00,N
20231030,130942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2885,90,2,3.22,72999050,25547,26.09,2795,2895,2795,3630,1960,2795,2857.44,0.99,0,7907,2988,2891,2843,2746,2698,2867,2722,97,835,500,1780,5,1,19408000,560,53.43,0.88,12,0.13,54.00,3291.00,6310,20230209,-54.28,2750,20231026,4.91,6310,-54.28,20230209,2750,4.91,20231026,6310,-54.28,20230209,2750,4.91,20231026,2.38,N,220180,500,97 억,,191971,N,N,0,N,00,N
20231030,120934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2875,80,2,2.86,59142125,20717,21.16,2795,2895,2795,3630,1960,2795,2854.76,0.99,0,5033,2988,2891,2843,2746,2698,2867,2722,97,835,500,1780,5,1,19408000,558,53.24,0.87,12,0.11,54.00,3291.00,6310,20230209,-54.44,2750,20231026,4.55,6310,-54.44,20230209,2750,4.55,20231026,6310,-54.44,20230209,2750,4.55,20231026,2.38,N,220180,500,97 억,,191971,N,N,0,N,00,N
20231030,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2890,95,2,3.40,58267055,20414,20.85,2795,2890,2795,3630,1960,2795,2854.27,0.99,0,4952,2988,2891,2843,2746,2698,2867,2722,97,835,500,1780,5,1,19408000,561,53.52,0.88,12,0.11,54.00,3291.00,6310,20230209,-54.20,2750,20231026,5.09,6310,-54.20,20230209,2750,5.09,20231026,6310,-54.20,20230209,2750,5.09,20231026,2.38,N,220180,500,97 억,,191971,N,N,0,N,00,N
20231030,100932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2845,50,2,1.79,22082740,7772,7.94,2795,2870,2795,3630,1960,2795,2841.32,0.99,0,1125,2988,2891,2843,2746,2698,2867,2722,97,835,500,1780,5,1,19408000,552,52.69,0.86,12,0.04,54.00,3291.00,6310,20230209,-54.91,2750,20231026,3.45,6310,-54.91,20230209,2750,3.45,20231026,6310,-54.91,20230209,2750,3.45,20231026,2.38,N,220180,500,97 억,,191971,N,N,0,N,00,N
20231030,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2820,25,2,0.89,5047650,1804,1.84,2795,2820,2795,3630,1960,2795,2798.03,0.99,0,-78,2988,2891,2843,2746,2698,2867,2722,97,835,500,1780,5,1,19408000,547,52.22,0.86,12,0.01,54.00,3291.00,6310,20230209,-55.31,2750,20231026,2.55,6310,-55.31,20230209,2750,2.55,20231026,6310,-55.31,20230209,2750,2.55,20231026,2.38,N,220180,500,97 억,,191971,N,N,0,N,00,N
20231027,160902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2795,-55,5,-1.93,279771120,97894,124.55,2840,2940,2795,3705,1995,2850,2857.96,0.87,0,21958,3010,2930,2840,2760,2670,2970,2800,97,855,500,1820,5,1,19408000,542,51.76,0.85,12,0.50,54.00,3291.00,6310,20230209,-55.71,2750,20231026,1.64,6310,-55.71,20230209,2750,1.64,20231026,6310,-55.71,20230209,2750,1.64,20231026,2.35,N,220180,500,97 억,,168583,N,N,0,N,00,N
20231027,150932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2845,-5,5,-0.18,243679640,85086,108.26,2840,2940,2800,3705,1995,2850,2863.92,0.87,0,19781,3010,2930,2840,2760,2670,2970,2800,97,855,500,1820,5,1,19408000,552,52.69,0.86,12,0.44,54.00,3291.00,6310,20230209,-54.91,2750,20231026,3.45,6310,-54.91,20230209,2750,3.45,20231026,6310,-54.91,20230209,2750,3.45,20231026,2.35,N,220180,500,97 억,,168583,N,N,0,N,00,N
20231027,140932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2900,50,2,1.75,112989685,39069,49.71,2840,2940,2840,3705,1995,2850,2892.05,0.87,0,-3757,3010,2930,2840,2760,2670,2970,2800,97,855,500,1820,5,1,19408000,563,53.70,0.88,12,0.20,54.00,3291.00,6310,20230209,-54.04,2750,20231026,5.45,6310,-54.04,20230209,2750,5.45,20231026,6310,-54.04,20230209,2750,5.45,20231026,2.35,N,220180,500,97 억,,168583,N,N,0,N,00,N
20231027,130921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2890,40,2,1.40,72547670,25173,32.03,2840,2935,2840,3705,1995,2850,2881.96,0.87,0,-3172,3010,2930,2840,2760,2670,2970,2800,97,855,500,1820,5,1,19408000,561,53.52,0.88,12,0.13,54.00,3291.00,6310,20230209,-54.20,2750,20231026,5.09,6310,-54.20,20230209,2750,5.09,20231026,6310,-54.20,20230209,2750,5.09,20231026,2.35,N,220180,500,97 억,,168583,N,N,0,N,00,N
20231027,120935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2910,60,2,2.11,59668885,20723,26.37,2840,2935,2840,3705,1995,2850,2879.36,0.87,0,292,3010,2930,2840,2760,2670,2970,2800,97,855,500,1820,5,1,19408000,565,53.89,0.88,12,0.11,54.00,3291.00,6310,20230209,-53.88,2750,20231026,5.82,6310,-53.88,20230209,2750,5.82,20231026,6310,-53.88,20230209,2750,5.82,20231026,2.35,N,220180,500,97 억,,168583,N,N,0,N,00,N
20231027,110941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2890,40,2,1.40,41654645,14546,18.51,2840,2900,2840,3705,1995,2850,2863.65,0.87,0,1902,3010,2930,2840,2760,2670,2970,2800,97,855,500,1820,5,1,19408000,561,53.52,0.88,12,0.07,54.00,3291.00,6310,20230209,-54.20,2750,20231026,5.09,6310,-54.20,20230209,2750,5.09,20231026,6310,-54.20,20230209,2750,5.09,20231026,2.35,N,220180,500,97 억,,168583,N,N,0,N,00,N
20231027,100930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2860,10,2,0.35,26423530,9255,11.78,2840,2895,2840,3705,1995,2850,2855.05,0.87,0,-1755,3010,2930,2840,2760,2670,2970,2800,97,855,500,1820,5,1,19408000,555,52.96,0.87,12,0.05,54.00,3291.00,6310,20230209,-54.68,2750,20231026,4.00,6310,-54.68,20230209,2750,4.00,20231026,6310,-54.68,20230209,2750,4.00,20231026,2.35,N,220180,500,97 억,,168583,N,N,0,N,00,N
20231027,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2865,15,2,0.53,1536585,541,0.69,2840,2865,2840,3705,1995,2850,2840.27,0.87,0,4,3010,2930,2840,2760,2670,2970,2800,97,855,500,1820,5,1,19408000,556,53.06,0.87,12,0.00,54.00,3291.00,6310,20230209,-54.60,2750,20231026,4.18,6310,-54.60,20230209,2750,4.18,20231026,6310,-54.60,20230209,2750,4.18,20231026,2.35,N,220180,500,97 억,,168583,N,N,0,N,00,N
20231026,160918,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2850,-50,5,-1.72,222308360,78580,176.19,2805,2920,2750,3770,2030,2900,2828.62,0.90,0,-5811,3100,3000,2940,2840,2780,2970,2810,97,870,500,1850,5,1,19408000,553,52.78,0.87,12,0.40,54.00,3291.00,6310,20230209,-54.83,2750,20231026,3.64,6310,-54.83,20230209,2750,3.64,20231026,6310,-54.83,20230209,2750,3.64,20231026,2.40,N,220180,500,97 억,,174391,N,N,0,N,00,N
20231026,150917,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2900,0,3,0.00,214953420,76003,170.41,2805,2920,2750,3770,2030,2900,2828.22,0.90,0,-6222,3100,3000,2940,2840,2780,2970,2810,97,870,500,1850,5,1,19408000,563,53.70,0.88,12,0.39,54.00,3291.00,6310,20230209,-54.04,2750,20231026,5.45,6310,-54.04,20230209,2750,5.45,20231026,6310,-54.04,20230209,2750,5.45,20231026,2.40,N,220180,500,97 억,,174391,N,N,0,N,00,N
20231026,140919,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2835,-65,5,-2.24,204494495,72348,162.22,2805,2920,2750,3770,2030,2900,2826.54,0.90,0,-6699,3100,3000,2940,2840,2780,2970,2810,97,870,500,1850,5,1,19408000,550,52.50,0.86,12,0.37,54.00,3291.00,6310,20230209,-55.07,2750,20231026,3.09,6310,-55.07,20230209,2750,3.09,20231026,6310,-55.07,20230209,2750,3.09,20231026,2.40,N,220180,500,97 억,,174391,N,N,0,N,00,N
20231026,130918,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2860,-40,5,-1.38,191191365,67687,151.76,2805,2920,2750,3770,2030,2900,2824.64,0.90,0,-4317,3100,3000,2940,2840,2780,2970,2810,97,870,500,1850,5,1,19408000,555,52.96,0.87,12,0.35,54.00,3291.00,6310,20230209,-54.68,2750,20231026,4.00,6310,-54.68,20230209,2750,4.00,20231026,6310,-54.68,20230209,2750,4.00,20231026,2.40,N,220180,500,97 억,,174391,N,N,0,N,00,N
20231026,120911,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2850,-50,5,-1.72,181618495,64334,144.25,2805,2920,2750,3770,2030,2900,2823.06,0.90,0,-4078,3100,3000,2940,2840,2780,2970,2810,97,870,500,1850,5,1,19408000,553,52.78,0.87,12,0.33,54.00,3291.00,6310,20230209,-54.83,2750,20231026,3.64,6310,-54.83,20230209,2750,3.64,20231026,6310,-54.83,20230209,2750,3.64,20231026,2.40,N,220180,500,97 억,,174391,N,N,0,N,00,N
20231026,110925,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2825,-75,5,-2.59,77348550,27531,61.73,2805,2875,2750,3770,2030,2900,2809.51,0.90,0,-451,3100,3000,2940,2840,2780,2970,2810,97,870,500,1850,5,1,19408000,548,52.31,0.86,12,0.14,54.00,3291.00,6310,20230209,-55.23,2750,20231026,2.73,6310,-55.23,20230209,2750,2.73,20231026,6310,-55.23,20230209,2750,2.73,20231026,2.40,N,220180,500,97 억,,174391,N,N,0,N,00,N
20231026,100921,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2845,-55,5,-1.90,75480435,26872,60.25,2805,2875,2750,3770,2030,2900,2808.89,0.90,0,-450,3100,3000,2940,2840,2780,2970,2810,97,870,500,1850,5,1,19408000,552,52.69,0.86,12,0.14,54.00,3291.00,6310,20230209,-54.91,2750,20231026,3.45,6310,-54.91,20230209,2750,3.45,20231026,6310,-54.91,20230209,2750,3.45,20231026,2.40,N,220180,500,97 억,,174391,N,N,0,N,00,N
20231026,090918,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2795,-105,5,-3.62,30400950,10882,24.40,2805,2875,2750,3770,2030,2900,2793.69,0.90,0,-1970,3100,3000,2940,2840,2780,2970,2810,97,870,500,1850,5,1,19408000,542,51.76,0.85,12,0.06,54.00,3291.00,6310,20230209,-55.71,2750,20231026,1.64,6310,-55.71,20230209,2750,1.64,20231026,6310,-55.71,20230209,2750,1.64,20231026,2.40,N,220180,500,97 억,,174391,N,N,0,N,00,N
20231025,160920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2900,-80,5,-2.68,131238805,44542,92.30,2990,3040,2880,3870,2090,2980,2946.41,0.90,0,-586,3063,3021,2943,2901,2823,3042,2922,97,890,500,1900,5,1,19408000,563,53.70,0.88,12,0.23,54.00,3291.00,6310,20230209,-54.04,2790,20231006,3.94,6310,-54.04,20230209,2790,3.94,20231006,6310,-54.04,20230209,2790,3.94,20231006,2.44,N,220180,500,97 억,,174977,N,N,0,N,00,N
20231025,150920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2900,-80,5,-2.68,128540765,43608,90.36,2990,3040,2885,3870,2090,2980,2947.64,0.90,0,-341,3063,3021,2943,2901,2823,3042,2922,97,890,500,1900,5,1,19408000,563,53.70,0.88,12,0.22,54.00,3291.00,6310,20230209,-54.04,2790,20231006,3.94,6310,-54.04,20230209,2790,3.94,20231006,6310,-54.04,20230209,2790,3.94,20231006,2.44,N,220180,500,97 억,,174977,N,N,0,N,00,N
20231025,140914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2900,-80,5,-2.68,112848805,38188,79.13,2990,3040,2895,3870,2090,2980,2955.09,0.90,0,-313,3063,3021,2943,2901,2823,3042,2922,97,890,500,1900,5,1,19408000,563,53.70,0.88,12,0.20,54.00,3291.00,6310,20230209,-54.04,2790,20231006,3.94,6310,-54.04,20230209,2790,3.94,20231006,6310,-54.04,20230209,2790,3.94,20231006,2.44,N,220180,500,97 억,,174977,N,N,0,N,00,N
20231025,130915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2950,-30,5,-1.01,66207185,22222,46.05,2990,3040,2950,3870,2090,2980,2979.35,0.90,0,-1232,3063,3021,2943,2901,2823,3042,2922,97,890,500,1900,5,1,19408000,573,54.63,0.90,12,0.11,54.00,3291.00,6310,20230209,-53.25,2790,20231006,5.73,6310,-53.25,20230209,2790,5.73,20231006,6310,-53.25,20230209,2790,5.73,20231006,2.44,N,220180,500,97 억,,174977,N,N,0,N,00,N
20231025,120917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2985,5,2,0.17,34639925,11554,23.94,2990,3040,2980,3870,2090,2980,2998.09,0.90,0,-998,3063,3021,2943,2901,2823,3042,2922,97,890,500,1900,5,1,19408000,579,55.28,0.91,12,0.06,54.00,3291.00,6310,20230209,-52.69,2790,20231006,6.99,6310,-52.69,20230209,2790,6.99,20231006,6310,-52.69,20230209,2790,6.99,20231006,2.44,N,220180,500,97 억,,174977,N,N,0,N,00,N
20231025,110918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2980,0,3,0.00,31164730,10391,21.53,2990,3040,2980,3870,2090,2980,2999.20,0.90,0,-1719,3063,3021,2943,2901,2823,3042,2922,97,890,500,1900,5,1,19408000,578,55.19,0.91,12,0.05,54.00,3291.00,6310,20230209,-52.77,2790,20231006,6.81,6310,-52.77,20230209,2790,6.81,20231006,6310,-52.77,20230209,2790,6.81,20231006,2.44,N,220180,500,97 억,,174977,N,N,0,N,00,N
20231025,100919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2990,10,2,0.34,23038220,7666,15.88,2990,3040,2980,3870,2090,2980,3005.25,0.90,0,-903,3063,3021,2943,2901,2823,3042,2922,97,890,500,1900,5,1,19408000,580,55.37,0.91,12,0.04,54.00,3291.00,6310,20230209,-52.61,2790,20231006,7.17,6310,-52.61,20230209,2790,7.17,20231006,6310,-52.61,20230209,2790,7.17,20231006,2.44,N,220180,500,97 억,,174977,N,N,0,N,00,N
20231025,090915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3005,25,2,0.84,7484205,2477,5.13,2990,3040,2990,3870,2090,2980,3021.48,0.90,0,-1303,3063,3021,2943,2901,2823,3042,2922,97,890,500,1900,5,1,19408000,583,55.65,0.91,12,0.01,54.00,3291.00,6310,20230209,-52.38,2790,20231006,7.71,6310,-52.38,20230209,2790,7.71,20231006,6310,-52.38,20230209,2790,7.71,20231006,2.44,N,220180,500,97 억,,174977,N,N,0,N,00,N
20231024,160856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2980,40,2,1.36,140975860,48260,177.49,2910,2985,2865,3820,2060,2940,2921.05,0.83,0,13728,3066,3002,2971,2907,2876,2987,2892,97,880,500,1880,5,1,19408000,578,55.19,0.91,12,0.25,54.00,3291.00,6310,20230209,-52.77,2790,20231006,6.81,6310,-52.77,20230209,2790,6.81,20231006,6310,-52.77,20230209,2790,6.81,20231006,2.29,N,220180,500,97 억,,161249,N,N,0,N,00,N
20231024,150909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2975,35,2,1.19,138871510,47553,174.89,2910,2985,2865,3820,2060,2940,2920.35,0.83,0,13866,3066,3002,2971,2907,2876,2987,2892,97,880,500,1880,5,1,19408000,577,55.09,0.90,12,0.25,54.00,3291.00,6310,20230209,-52.85,2790,20231006,6.63,6310,-52.85,20230209,2790,6.63,20231006,6310,-52.85,20230209,2790,6.63,20231006,2.29,N,220180,500,97 억,,161249,N,N,0,N,00,N
20231024,140854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2980,40,2,1.36,134431725,46057,169.39,2910,2980,2865,3820,2060,2940,2918.81,0.83,0,13903,3066,3002,2971,2907,2876,2987,2892,97,880,500,1880,5,1,19408000,578,55.19,0.91,12,0.24,54.00,3291.00,6310,20230209,-52.77,2790,20231006,6.81,6310,-52.77,20230209,2790,6.81,20231006,6310,-52.77,20230209,2790,6.81,20231006,2.29,N,220180,500,97 억,,161249,N,N,0,N,00,N
20231024,130900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2950,10,2,0.34,118255235,40586,149.27,2910,2965,2865,3820,2060,2940,2913.70,0.83,0,10366,3066,3002,2971,2907,2876,2987,2892,97,880,500,1880,5,1,19408000,573,54.63,0.90,12,0.21,54.00,3291.00,6310,20230209,-53.25,2790,20231006,5.73,6310,-53.25,20230209,2790,5.73,20231006,6310,-53.25,20230209,2790,5.73,20231006,2.29,N,220180,500,97 억,,161249,N,N,0,N,00,N
20231024,120909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2940,0,3,0.00,117722065,40404,148.60,2910,2965,2865,3820,2060,2940,2913.62,0.83,0,10311,3066,3002,2971,2907,2876,2987,2892,97,880,500,1880,5,1,19408000,571,54.44,0.89,12,0.21,54.00,3291.00,6310,20230209,-53.41,2790,20231006,5.38,6310,-53.41,20230209,2790,5.38,20231006,6310,-53.41,20230209,2790,5.38,20231006,2.29,N,220180,500,97 억,,161249,N,N,0,N,00,N
20231024,110903,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2880,-60,5,-2.04,90590340,31034,114.14,2910,2965,2865,3820,2060,2940,2919.07,0.83,0,2772,3066,3002,2971,2907,2876,2987,2892,97,880,500,1880,5,1,19408000,559,53.33,0.88,12,0.16,54.00,3291.00,6310,20230209,-54.36,2790,20231006,3.23,6310,-54.36,20230209,2790,3.23,20231006,6310,-54.36,20230209,2790,3.23,20231006,2.29,N,220180,500,97 억,,161249,N,N,0,N,00,N
20231024,100855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2895,-45,5,-1.53,58409185,19882,73.12,2910,2965,2895,3820,2060,2940,2937.79,0.83,0,4552,3066,3002,2971,2907,2876,2987,2892,97,880,500,1880,5,1,19408000,562,53.61,0.88,12,0.10,54.00,3291.00,6310,20230209,-54.12,2790,20231006,3.76,6310,-54.12,20230209,2790,3.76,20231006,6310,-54.12,20230209,2790,3.76,20231006,2.29,N,220180,500,97 억,,161249,N,N,0,N,00,N
20231024,090904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2935,-5,5,-0.17,11193950,3843,14.13,2910,2935,2910,3820,2060,2940,2912.82,0.83,0,1010,3066,3002,2971,2907,2876,2987,2892,97,880,500,1880,5,1,19408000,570,54.35,0.89,12,0.02,54.00,3291.00,6310,20230209,-53.49,2790,20231006,5.20,6310,-53.49,20230209,2790,5.20,20231006,6310,-53.49,20230209,2790,5.20,20231006,2.29,N,220180,500,97 억,,161249,N,N,0,N,00,N
20231023,160849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2940,-75,5,-2.49,77320080,26035,21.82,2940,3035,2940,3915,2115,3015,2969.85,0.81,0,3814,3211,3112,3016,2917,2821,3065,2870,97,900,500,1920,5,1,19408000,571,54.44,0.89,12,0.13,54.00,3291.00,6310,20230209,-53.41,2790,20231006,5.38,6310,-53.41,20230209,2790,5.38,20231006,6310,-53.41,20230209,2790,5.38,20231006,2.27,N,220180,500,97 억,,157416,N,N,0,N,00,N
20231023,150855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2965,-50,5,-1.66,64689815,21750,18.23,2940,3035,2940,3915,2115,3015,2974.24,0.81,0,4433,3211,3112,3016,2917,2821,3065,2870,97,900,500,1920,5,1,19408000,575,54.91,0.90,12,0.11,54.00,3291.00,6310,20230209,-53.01,2790,20231006,6.27,6310,-53.01,20230209,2790,6.27,20231006,6310,-53.01,20230209,2790,6.27,20231006,2.27,N,220180,500,97 억,,157416,N,N,0,N,00,N
20231023,140853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3005,-10,5,-0.33,50505805,16982,14.23,2940,3035,2940,3915,2115,3015,2974.08,0.81,0,5377,3211,3112,3016,2917,2821,3065,2870,97,900,500,1920,5,1,19408000,583,55.65,0.91,12,0.09,54.00,3291.00,6310,20230209,-52.38,2790,20231006,7.71,6310,-52.38,20230209,2790,7.71,20231006,6310,-52.38,20230209,2790,7.71,20231006,2.27,N,220180,500,97 억,,157416,N,N,0,N,00,N
20231023,130859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3000,-15,5,-0.50,49151280,16529,13.85,2940,3035,2940,3915,2115,3015,2973.64,0.81,0,5377,3211,3112,3016,2917,2821,3065,2870,97,900,500,1920,5,1,19408000,582,55.56,0.91,12,0.09,54.00,3291.00,6310,20230209,-52.46,2790,20231006,7.53,6310,-52.46,20230209,2790,7.53,20231006,6310,-52.46,20230209,2790,7.53,20231006,2.27,N,220180,500,97 억,,157416,N,N,0,N,00,N
20231023,120850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2980,-35,5,-1.16,44427575,14951,12.53,2940,3035,2940,3915,2115,3015,2971.55,0.81,0,5410,3211,3112,3016,2917,2821,3065,2870,97,900,500,1920,5,1,19408000,578,55.19,0.91,12,0.08,54.00,3291.00,6310,20230209,-52.77,2790,20231006,6.81,6310,-52.77,20230209,2790,6.81,20231006,6310,-52.77,20230209,2790,6.81,20231006,2.27,N,220180,500,97 억,,157416,N,N,0,N,00,N
20231023,110847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2995,-20,5,-0.66,39634045,13343,11.18,2940,3035,2940,3915,2115,3015,2970.40,0.81,0,4740,3211,3112,3016,2917,2821,3065,2870,97,900,500,1920,5,1,19408000,581,55.46,0.91,12,0.07,54.00,3291.00,6310,20230209,-52.54,2790,20231006,7.35,6310,-52.54,20230209,2790,7.35,20231006,6310,-52.54,20230209,2790,7.35,20231006,2.27,N,220180,500,97 억,,157416,N,N,0,N,00,N
20231023,100841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3000,-15,5,-0.50,38642790,13011,10.90,2940,3035,2940,3915,2115,3015,2970.01,0.81,0,4711,3211,3112,3016,2917,2821,3065,2870,97,900,500,1920,5,1,19408000,582,55.56,0.91,12,0.07,54.00,3291.00,6310,20230209,-52.46,2790,20231006,7.53,6310,-52.46,20230209,2790,7.53,20231006,6310,-52.46,20230209,2790,7.53,20231006,2.27,N,220180,500,97 억,,157416,N,N,0,N,00,N
20231023,090901,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2995,-20,5,-0.66,8942530,3028,2.54,2940,3035,2940,3915,2115,3015,2953.28,0.81,0,346,3211,3112,3016,2917,2821,3065,2870,97,900,500,1920,5,1,19408000,581,55.46,0.91,12,0.02,54.00,3291.00,6310,20230209,-52.54,2790,20231006,7.35,6310,-52.54,20230209,2790,7.35,20231006,6310,-52.54,20230209,2790,7.35,20231006,2.27,N,220180,500,97 억,,157416,N,N,0,N,00,N
20231020,160847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3015,-75,5,-2.43,359177960,119310,589.83,3080,3115,2920,4015,2165,3090,3010.46,0.87,0,-12678,3200,3145,3035,2980,2870,3172,3007,97,925,500,1970,5,1,19408000,585,55.83,0.92,12,0.61,54.00,3291.00,6310,20230209,-52.22,2790,20231006,8.06,6310,-52.22,20230209,2790,8.06,20231006,6310,-52.22,20230209,2790,8.06,20231006,2.23,N,220180,500,97 억,,169461,N,N,0,N,00,N
20231020,150846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3050,-40,5,-1.29,342012370,113617,561.68,3080,3115,2920,4015,2165,3090,3010.22,0.87,0,-12306,3200,3145,3035,2980,2870,3172,3007,97,925,500,1970,5,1,19408000,592,56.48,0.93,12,0.59,54.00,3291.00,6310,20230209,-51.66,2790,20231006,9.32,6310,-51.66,20230209,2790,9.32,20231006,6310,-51.66,20230209,2790,9.32,20231006,2.23,N,220180,500,97 억,,169461,N,N,0,N,00,N
20231020,140854,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3035,-55,5,-1.78,291805875,97231,480.68,3080,3105,2920,4015,2165,3090,3001.16,0.87,0,-4361,3200,3145,3035,2980,2870,3172,3007,97,925,500,1970,5,1,19408000,589,56.20,0.92,12,0.50,54.00,3291.00,6310,20230209,-51.90,2790,20231006,8.78,6310,-51.90,20230209,2790,8.78,20231006,6310,-51.90,20230209,2790,8.78,20231006,2.23,N,220180,500,97 억,,169461,N,N,0,N,00,N
20231020,130830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3010,-80,5,-2.59,197502730,65985,326.21,3080,3105,2920,4015,2165,3090,2993.15,0.87,0,-4661,3200,3145,3035,2980,2870,3172,3007,97,925,500,1970,5,1,19408000,584,55.74,0.91,12,0.34,54.00,3291.00,6310,20230209,-52.30,2790,20231006,7.89,6310,-52.30,20230209,2790,7.89,20231006,6310,-52.30,20230209,2790,7.89,20231006,2.23,N,220180,500,97 억,,169461,N,N,0,N,00,N
20231020,120840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3000,-90,5,-2.91,186909765,62450,308.73,3080,3105,2920,4015,2165,3090,2992.95,0.87,0,-5894,3200,3145,3035,2980,2870,3172,3007,97,925,500,1970,5,1,19408000,582,55.56,0.91,12,0.32,54.00,3291.00,6310,20230209,-52.46,2790,20231006,7.53,6310,-52.46,20230209,2790,7.53,20231006,6310,-52.46,20230209,2790,7.53,20231006,2.23,N,220180,500,97 억,,169461,N,N,0,N,00,N
20231020,110850,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2970,-120,5,-3.88,168773925,56375,278.70,3080,3105,2920,4015,2165,3090,2993.77,0.87,0,-7173,3200,3145,3035,2980,2870,3172,3007,97,925,500,1970,5,1,19408000,576,55.00,0.90,12,0.29,54.00,3291.00,6310,20230209,-52.93,2790,20231006,6.45,6310,-52.93,20230209,2790,6.45,20231006,6310,-52.93,20230209,2790,6.45,20231006,2.23,N,220180,500,97 억,,169461,N,N,0,N,00,N
20231020,100840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2955,-135,5,-4.37,40036580,13454,66.51,3080,3080,2925,4015,2165,3090,2975.81,0.87,0,-5498,3200,3145,3035,2980,2870,3172,3007,97,925,500,1970,5,1,19408000,574,54.72,0.90,12,0.07,54.00,3291.00,6310,20230209,-53.17,2790,20231006,5.91,6310,-53.17,20230209,2790,5.91,20231006,6310,-53.17,20230209,2790,5.91,20231006,2.23,N,220180,500,97 억,,169461,N,N,0,N,00,N
20231020,090841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3075,-15,5,-0.49,1373010,446,2.20,3080,3080,3065,4015,2165,3090,3078.50,0.87,0,34,3200,3145,3035,2980,2870,3172,3007,97,925,500,1970,5,1,19408000,597,56.94,0.93,12,0.00,54.00,3291.00,6310,20230209,-51.27,2790,20231006,10.22,6310,-51.27,20230209,2790,10.22,20231006,6310,-51.27,20230209,2790,10.22,20231006,2.23,N,220180,500,97 억,,169461,N,N,0,N,00,N
20231019,160839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3090,70,2,2.32,59205715,19927,66.86,2985,3090,2925,3925,2115,3020,2971.13,0.87,0,727,3140,3080,3040,2980,2940,3060,2960,97,905,500,1930,5,1,19408000,600,57.22,0.94,12,0.10,54.00,3291.00,6310,20230209,-51.03,2790,20231006,10.75,6310,-51.03,20230209,2790,10.75,20231006,6310,-51.03,20230209,2790,10.75,20231006,2.27,N,220180,500,97 억,,168638,N,N,0,N,00,N
20231019,150830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2955,-65,5,-2.15,36992620,12496,41.93,2985,3000,2935,3925,2115,3020,2960.36,0.87,0,453,3140,3080,3040,2980,2940,3060,2960,97,905,500,1930,5,1,19408000,574,54.72,0.90,12,0.06,54.00,3291.00,6310,20230209,-53.17,2790,20231006,5.91,6310,-53.17,20230209,2790,5.91,20231006,6310,-53.17,20230209,2790,5.91,20231006,2.27,N,220180,500,97 억,,168638,N,N,0,N,00,N
20231019,140843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2965,-55,5,-1.82,28081710,9479,31.80,2985,3000,2935,3925,2115,3020,2962.52,0.87,0,529,3140,3080,3040,2980,2940,3060,2960,97,905,500,1930,5,1,19408000,575,54.91,0.90,12,0.05,54.00,3291.00,6310,20230209,-53.01,2790,20231006,6.27,6310,-53.01,20230209,2790,6.27,20231006,6310,-53.01,20230209,2790,6.27,20231006,2.27,N,220180,500,97 억,,168638,N,N,0,N,00,N
20231019,130833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2960,-60,5,-1.99,21382630,7209,24.19,2985,3000,2940,3925,2115,3020,2966.10,0.87,0,580,3140,3080,3040,2980,2940,3060,2960,97,905,500,1930,5,1,19408000,574,54.81,0.90,12,0.04,54.00,3291.00,6310,20230209,-53.09,2790,20231006,6.09,6310,-53.09,20230209,2790,6.09,20231006,6310,-53.09,20230209,2790,6.09,20231006,2.27,N,220180,500,97 억,,168638,N,N,0,N,00,N
20231019,120840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2985,-35,5,-1.16,11042625,3718,12.47,2985,3000,2940,3925,2115,3020,2970.04,0.87,0,-190,3140,3080,3040,2980,2940,3060,2960,97,905,500,1930,5,1,19408000,579,55.28,0.91,12,0.02,54.00,3291.00,6310,20230209,-52.69,2790,20231006,6.99,6310,-52.69,20230209,2790,6.99,20231006,6310,-52.69,20230209,2790,6.99,20231006,2.27,N,220180,500,97 억,,168638,N,N,0,N,00,N
20231019,110835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3000,-20,5,-0.66,9795925,3301,11.08,2985,3000,2940,3925,2115,3020,2967.56,0.87,0,-9,3140,3080,3040,2980,2940,3060,2960,97,905,500,1930,5,1,19408000,582,55.56,0.91,12,0.02,54.00,3291.00,6310,20230209,-52.46,2790,20231006,7.53,6310,-52.46,20230209,2790,7.53,20231006,6310,-52.46,20230209,2790,7.53,20231006,2.27,N,220180,500,97 억,,168638,N,N,0,N,00,N
20231019,100828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2990,-30,5,-0.99,7777550,2627,8.81,2985,2990,2940,3925,2115,3020,2960.62,0.87,0,23,3140,3080,3040,2980,2940,3060,2960,97,905,500,1930,5,1,19408000,580,55.37,0.91,12,0.01,54.00,3291.00,6310,20230209,-52.61,2790,20231006,7.17,6310,-52.61,20230209,2790,7.17,20231006,6310,-52.61,20230209,2790,7.17,20231006,2.27,N,220180,500,97 억,,168638,N,N,0,N,00,N
20231019,090839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2940,-80,5,-2.65,1908550,643,2.16,2985,2985,2940,3925,2115,3020,2968.20,0.87,0,-68,3140,3080,3040,2980,2940,3060,2960,97,905,500,1930,5,1,19408000,571,54.44,0.89,12,0.00,54.00,3291.00,6310,20230209,-53.41,2790,20231006,5.38,6310,-53.41,20230209,2790,5.38,20231006,6310,-53.41,20230209,2790,5.38,20231006,2.27,N,220180,500,97 억,,168638,N,N,0,N,00,N
20231018,160842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3020,-60,5,-1.95,89136775,29323,146.53,3090,3100,3000,4000,2160,3080,3039.93,0.91,0,-7019,3146,3112,3046,3012,2946,3130,3030,97,920,500,1970,5,1,19408000,586,55.93,0.92,12,0.15,54.00,3291.00,6310,20230209,-52.14,2790,20231006,8.24,6310,-52.14,20230209,2790,8.24,20231006,6310,-52.14,20230209,2790,8.24,20231006,2.29,N,220180,500,97 억,,175691,N,N,0,N,00,N
20231018,150832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3020,-60,5,-1.95,85890140,28251,141.17,3090,3100,3000,4000,2160,3080,3040.25,0.91,0,-6900,3146,3112,3046,3012,2946,3130,3030,97,920,500,1970,5,1,19408000,586,55.93,0.92,12,0.15,54.00,3291.00,6310,20230209,-52.14,2790,20231006,8.24,6310,-52.14,20230209,2790,8.24,20231006,6310,-52.14,20230209,2790,8.24,20231006,2.29,N,220180,500,97 억,,175691,N,N,0,N,00,N
20231018,140820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3040,-40,5,-1.30,78722330,25888,129.36,3090,3100,3000,4000,2160,3080,3040.88,0.91,0,-6609,3146,3112,3046,3012,2946,3130,3030,97,920,500,1970,5,1,19408000,590,56.30,0.92,12,0.13,54.00,3291.00,6310,20230209,-51.82,2790,20231006,8.96,6310,-51.82,20230209,2790,8.96,20231006,6310,-51.82,20230209,2790,8.96,20231006,2.29,N,220180,500,97 억,,175691,N,N,0,N,00,N
20231018,130819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3050,-30,5,-0.97,77003600,25324,126.54,3090,3100,3000,4000,2160,3080,3040.74,0.91,0,-6674,3146,3112,3046,3012,2946,3130,3030,97,920,500,1970,5,1,19408000,592,56.48,0.93,12,0.13,54.00,3291.00,6310,20230209,-51.66,2790,20231006,9.32,6310,-51.66,20230209,2790,9.32,20231006,6310,-51.66,20230209,2790,9.32,20231006,2.29,N,220180,500,97 억,,175691,N,N,0,N,00,N
20231018,120835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3070,-10,5,-0.32,71880010,23654,118.20,3090,3100,3000,4000,2160,3080,3038.81,0.91,0,-5654,3146,3112,3046,3012,2946,3130,3030,97,920,500,1970,5,1,19408000,596,56.85,0.93,12,0.12,54.00,3291.00,6310,20230209,-51.35,2790,20231006,10.04,6310,-51.35,20230209,2790,10.04,20231006,6310,-51.35,20230209,2790,10.04,20231006,2.29,N,220180,500,97 억,,175691,N,N,0,N,00,N
20231018,110827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3035,-45,5,-1.46,19354505,6319,31.58,3090,3100,3030,4000,2160,3080,3062.91,0.91,0,-634,3146,3112,3046,3012,2946,3130,3030,97,920,500,1970,5,1,19408000,589,56.20,0.92,12,0.03,54.00,3291.00,6310,20230209,-51.90,2790,20231006,8.78,6310,-51.90,20230209,2790,8.78,20231006,6310,-51.90,20230209,2790,8.78,20231006,2.29,N,220180,500,97 억,,175691,N,N,0,N,00,N
20231018,100837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3060,-20,5,-0.65,8627615,2798,13.98,3090,3100,3055,4000,2160,3080,3083.49,0.91,0,-692,3146,3112,3046,3012,2946,3130,3030,97,920,500,1970,5,1,19408000,594,56.67,0.93,12,0.01,54.00,3291.00,6310,20230209,-51.51,2790,20231006,9.68,6310,-51.51,20230209,2790,9.68,20231006,6310,-51.51,20230209,2790,9.68,20231006,2.29,N,220180,500,97 억,,175691,N,N,0,N,00,N
20231018,090822,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3095,15,2,0.49,4993880,1616,8.08,3090,3095,3080,4000,2160,3080,3090.27,0.91,0,-544,3146,3112,3046,3012,2946,3130,3030,97,920,500,1970,5,1,19408000,601,57.31,0.94,12,0.01,54.00,3291.00,6310,20230209,-50.95,2790,20231006,10.93,6310,-50.95,20230209,2790,10.93,20231006,6310,-50.95,20230209,2790,10.93,20231006,2.29,N,220180,500,97 억,,175691,N,N,0,N,00,N
20231017,160826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3080,60,2,1.99,60570470,20012,57.09,2980,3080,2980,3925,2115,3020,3026.59,0.88,0,5014,3156,3087,3021,2952,2886,3087,2952,97,905,500,1930,5,1,19408000,598,57.04,0.94,12,0.10,54.00,3291.00,6310,20230209,-51.19,2790,20231006,10.39,6310,-51.19,20230209,2790,10.39,20231006,6310,-51.19,20230209,2790,10.39,20231006,2.28,N,220180,500,97 억,,170616,N,N,0,N,00,N
20231017,150833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3070,50,2,1.66,53263965,17629,50.29,2980,3080,2980,3925,2115,3020,3021.38,0.88,0,4656,3156,3087,3021,2952,2886,3087,2952,97,905,500,1930,5,1,19408000,596,56.85,0.93,12,0.09,54.00,3291.00,6310,20230209,-51.35,2790,20231006,10.04,6310,-51.35,20230209,2790,10.04,20231006,6310,-51.35,20230209,2790,10.04,20231006,2.28,N,220180,500,97 억,,170616,N,N,0,N,00,N
20231017,140834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3030,10,2,0.33,41446220,13767,39.27,2980,3050,2980,3925,2115,3020,3010.55,0.88,0,3294,3156,3087,3021,2952,2886,3087,2952,97,905,500,1930,5,1,19408000,588,56.11,0.92,12,0.07,54.00,3291.00,6310,20230209,-51.98,2790,20231006,8.60,6310,-51.98,20230209,2790,8.60,20231006,6310,-51.98,20230209,2790,8.60,20231006,2.28,N,220180,500,97 억,,170616,N,N,0,N,00,N
20231017,130828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3020,0,3,0.00,36721405,12210,34.83,2980,3035,2980,3925,2115,3020,3007.49,0.88,0,3294,3156,3087,3021,2952,2886,3087,2952,97,905,500,1930,5,1,19408000,586,55.93,0.92,12,0.06,54.00,3291.00,6310,20230209,-52.14,2790,20231006,8.24,6310,-52.14,20230209,2790,8.24,20231006,6310,-52.14,20230209,2790,8.24,20231006,2.28,N,220180,500,97 억,,170616,N,N,0,N,00,N
20231017,120831,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3025,5,2,0.17,31680340,10536,30.05,2980,3035,2980,3925,2115,3020,3006.87,0.88,0,2894,3156,3087,3021,2952,2886,3087,2952,97,905,500,1930,5,1,19408000,587,56.02,0.92,12,0.05,54.00,3291.00,6310,20230209,-52.06,2790,20231006,8.42,6310,-52.06,20230209,2790,8.42,20231006,6310,-52.06,20230209,2790,8.42,20231006,2.28,N,220180,500,97 억,,170616,N,N,0,N,00,N
20231017,110821,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3025,5,2,0.17,30727470,10221,29.16,2980,3035,2980,3925,2115,3020,3006.31,0.88,0,2894,3156,3087,3021,2952,2886,3087,2952,97,905,500,1930,5,1,19408000,587,56.02,0.92,12,0.05,54.00,3291.00,6310,20230209,-52.06,2790,20231006,8.42,6310,-52.06,20230209,2790,8.42,20231006,6310,-52.06,20230209,2790,8.42,20231006,2.28,N,220180,500,97 억,,170616,N,N,0,N,00,N
20231017,100815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3025,5,2,0.17,26245810,8730,24.90,2980,3035,2980,3925,2115,3020,3006.39,0.88,0,2894,3156,3087,3021,2952,2886,3087,2952,97,905,500,1930,5,1,19408000,587,56.02,0.92,12,0.04,54.00,3291.00,6310,20230209,-52.06,2790,20231006,8.42,6310,-52.06,20230209,2790,8.42,20231006,6310,-52.06,20230209,2790,8.42,20231006,2.28,N,220180,500,97 억,,170616,N,N,0,N,00,N
20231017,090823,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3000,-20,5,-0.66,1639100,550,1.57,2980,3000,2980,3925,2115,3020,2980.18,0.88,0,-76,3156,3087,3021,2952,2886,3087,2952,97,905,500,1930,5,1,19408000,582,55.56,0.91,12,0.00,54.00,3291.00,6310,20230209,-52.46,2790,20231006,7.53,6310,-52.46,20230209,2790,7.53,20231006,6310,-52.46,20230209,2790,7.53,20231006,2.28,N,220180,500,97 억,,170616,N,N,0,N,00,N
20231016,160823,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3020,-50,5,-1.63,105103850,35016,136.62,3020,3090,2955,3990,2150,3070,3001.59,0.92,0,-7403,3136,3102,3036,3002,2936,3120,3020,97,920,500,1960,5,1,19408000,586,55.93,0.92,12,0.18,54.00,3291.00,6310,20230209,-52.14,2790,20231006,8.24,6310,-52.14,20230209,2790,8.24,20231006,6310,-52.14,20230209,2790,8.24,20231006,2.28,N,220180,500,97 억,,178414,N,N,0,N,00,N
20231016,150823,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2970,-100,5,-3.26,102595370,34175,133.33,3020,3090,2955,3990,2150,3070,3002.06,0.92,0,-7187,3136,3102,3036,3002,2936,3120,3020,97,920,500,1960,5,1,19408000,576,55.00,0.90,12,0.18,54.00,3291.00,6310,20230209,-52.93,2790,20231006,6.45,6310,-52.93,20230209,2790,6.45,20231006,6310,-52.93,20230209,2790,6.45,20231006,2.28,N,220180,500,97 억,,178414,N,N,0,N,00,N
20231016,140825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2985,-85,5,-2.77,79456470,26415,103.06,3020,3090,2955,3990,2150,3070,3008.01,0.92,0,-6916,3136,3102,3036,3002,2936,3120,3020,97,920,500,1960,5,1,19408000,579,55.28,0.91,12,0.14,54.00,3291.00,6310,20230209,-52.69,2790,20231006,6.99,6310,-52.69,20230209,2790,6.99,20231006,6310,-52.69,20230209,2790,6.99,20231006,2.28,N,220180,500,97 억,,178414,N,N,0,N,00,N
20231016,130819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2990,-80,5,-2.61,78217560,26000,101.44,3020,3090,2955,3990,2150,3070,3008.37,0.92,0,-6916,3136,3102,3036,3002,2936,3120,3020,97,920,500,1960,5,1,19408000,580,55.37,0.91,12,0.13,54.00,3291.00,6310,20230209,-52.61,2790,20231006,7.17,6310,-52.61,20230209,2790,7.17,20231006,6310,-52.61,20230209,2790,7.17,20231006,2.28,N,220180,500,97 억,,178414,N,N,0,N,00,N
20231016,120819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2990,-80,5,-2.61,64545285,21415,83.55,3020,3090,2955,3990,2150,3070,3014.02,0.92,0,-6862,3136,3102,3036,3002,2936,3120,3020,97,920,500,1960,5,1,19408000,580,55.37,0.91,12,0.11,54.00,3291.00,6310,20230209,-52.61,2790,20231006,7.17,6310,-52.61,20230209,2790,7.17,20231006,6310,-52.61,20230209,2790,7.17,20231006,2.28,N,220180,500,97 억,,178414,N,N,0,N,00,N
20231016,110815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2990,-80,5,-2.61,58205575,19295,75.28,3020,3090,2955,3990,2150,3070,3016.61,0.92,0,-6814,3136,3102,3036,3002,2936,3120,3020,97,920,500,1960,5,1,19408000,580,55.37,0.91,12,0.10,54.00,3291.00,6310,20230209,-52.61,2790,20231006,7.17,6310,-52.61,20230209,2790,7.17,20231006,6310,-52.61,20230209,2790,7.17,20231006,2.28,N,220180,500,97 억,,178414,N,N,0,N,00,N
20231016,100810,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3010,-60,5,-1.95,51146215,16947,66.12,3020,3090,2955,3990,2150,3070,3018.01,0.92,0,-5575,3136,3102,3036,3002,2936,3120,3020,97,920,500,1960,5,1,19408000,584,55.74,0.91,12,0.09,54.00,3291.00,6310,20230209,-52.30,2790,20231006,7.89,6310,-52.30,20230209,2790,7.89,20231006,6310,-52.30,20230209,2790,7.89,20231006,2.28,N,220180,500,97 억,,178414,N,N,0,N,00,N
20231016,090812,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2955,-115,5,-3.75,10017960,3359,13.11,3020,3020,2955,3990,2150,3070,2982.42,0.92,0,-952,3136,3102,3036,3002,2936,3120,3020,97,920,500,1960,5,1,19408000,574,54.72,0.90,12,0.02,54.00,3291.00,6310,20230209,-53.17,2790,20231006,5.91,6310,-53.17,20230209,2790,5.91,20231006,6310,-53.17,20230209,2790,5.91,20231006,2.28,N,220180,500,97 억,,178414,N,N,0,N,00,N
20231012,160836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3035,70,2,2.36,144902590,48025,30.04,2965,3040,2960,3850,2080,2965,3017.23,0.87,0,13892,3335,3150,3005,2820,2675,3242,2912,97,885,500,1890,5,1,19408000,589,56.20,0.92,12,0.25,54.00,3291.00,6310,20230209,-51.90,2790,20231006,8.78,6310,-51.90,20230209,2790,8.78,20231006,6310,-51.90,20230209,2790,8.78,20231006,2.31,N,220180,500,97 억,,168568,N,N,0,N,00,N
20231012,150818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3035,70,2,2.36,139443765,46224,28.92,2965,3040,2960,3850,2080,2965,3016.70,0.87,0,13751,3335,3150,3005,2820,2675,3242,2912,97,885,500,1890,5,1,19408000,589,56.20,0.92,12,0.24,54.00,3291.00,6310,20230209,-51.90,2790,20231006,8.78,6310,-51.90,20230209,2790,8.78,20231006,6310,-51.90,20230209,2790,8.78,20231006,2.31,N,220180,500,97 억,,168568,N,N,0,N,00,N
20231012,140819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3025,60,2,2.02,113293010,37593,23.52,2965,3040,2960,3850,2080,2965,3013.67,0.87,0,14017,3335,3150,3005,2820,2675,3242,2912,97,885,500,1890,5,1,19408000,587,56.02,0.92,12,0.19,54.00,3291.00,6310,20230209,-52.06,2790,20231006,8.42,6310,-52.06,20230209,2790,8.42,20231006,6310,-52.06,20230209,2790,8.42,20231006,2.31,N,220180,500,97 억,,168568,N,N,0,N,00,N
20231012,130819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3030,65,2,2.19,96262465,31949,19.99,2965,3040,2960,3850,2080,2965,3013.00,0.87,0,10812,3335,3150,3005,2820,2675,3242,2912,97,885,500,1890,5,1,19408000,588,56.11,0.92,12,0.16,54.00,3291.00,6310,20230209,-51.98,2790,20231006,8.60,6310,-51.98,20230209,2790,8.60,20231006,6310,-51.98,20230209,2790,8.60,20231006,2.31,N,220180,500,97 억,,168568,N,N,0,N,00,N
20231012,120828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3005,40,2,1.35,80221750,26658,16.68,2965,3035,2960,3850,2080,2965,3009.29,0.87,0,5624,3335,3150,3005,2820,2675,3242,2912,97,885,500,1890,5,1,19408000,583,55.65,0.91,12,0.14,54.00,3291.00,6310,20230209,-52.38,2790,20231006,7.71,6310,-52.38,20230209,2790,7.71,20231006,6310,-52.38,20230209,2790,7.71,20231006,2.31,N,220180,500,97 억,,168568,N,N,0,N,00,N
20231012,110827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3010,45,2,1.52,36900170,12265,7.67,2965,3035,2960,3850,2080,2965,3008.57,0.87,0,189,3335,3150,3005,2820,2675,3242,2912,97,885,500,1890,5,1,19408000,584,55.74,0.91,12,0.06,54.00,3291.00,6310,20230209,-52.30,2790,20231006,7.89,6310,-52.30,20230209,2790,7.89,20231006,6310,-52.30,20230209,2790,7.89,20231006,2.31,N,220180,500,97 억,,168568,N,N,0,N,00,N
20231012,100821,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3015,50,2,1.69,11671735,3902,2.44,2965,3030,2960,3850,2080,2965,2991.22,0.87,0,399,3335,3150,3005,2820,2675,3242,2912,97,885,500,1890,5,1,19408000,585,55.83,0.92,12,0.02,54.00,3291.00,6310,20230209,-52.22,2790,20231006,8.06,6310,-52.22,20230209,2790,8.06,20231006,6310,-52.22,20230209,2790,8.06,20231006,2.31,N,220180,500,97 억,,168568,N,N,0,N,00,N
20231012,090827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2960,-5,5,-0.17,4672335,1575,0.99,2965,2980,2960,3850,2080,2965,2966.56,0.87,0,398,3335,3150,3005,2820,2675,3242,2912,97,885,500,1890,5,1,19408000,574,54.81,0.90,12,0.01,54.00,3291.00,6310,20230209,-53.09,2790,20231006,6.09,6310,-53.09,20230209,2790,6.09,20231006,6310,-53.09,20230209,2790,6.09,20231006,2.31,N,220180,500,97 억,,168568,N,N,0,N,00,N
20231011,160816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2965,100,2,3.49,485206975,159490,335.94,2860,3190,2860,3720,2010,2865,3042.32,0.81,0,12615,3045,2955,2905,2815,2765,2930,2790,97,855,500,1830,5,1,19408000,575,54.91,0.90,12,0.82,54.00,3291.00,6310,20230209,-53.01,2790,20231006,6.27,6310,-53.01,20230209,2790,6.27,20231006,6310,-53.01,20230209,2790,6.27,20231006,2.33,N,220180,500,97 억,,157113,N,N,0,N,00,N
20231011,150821,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2965,100,2,3.49,467000840,153354,323.01,2860,3190,2860,3720,2010,2865,3045.25,0.81,0,9587,3045,2955,2905,2815,2765,2930,2790,97,855,500,1830,5,1,19408000,575,54.91,0.90,12,0.79,54.00,3291.00,6310,20230209,-53.01,2790,20231006,6.27,6310,-53.01,20230209,2790,6.27,20231006,6310,-53.01,20230209,2790,6.27,20231006,2.33,N,220180,500,97 억,,157113,N,N,0,N,00,N
20231011,140824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3005,140,2,4.89,410014895,134220,282.71,2860,3190,2860,3720,2010,2865,3054.80,0.81,0,1114,3045,2955,2905,2815,2765,2930,2790,97,855,500,1830,5,1,19408000,583,55.65,0.91,12,0.69,54.00,3291.00,6310,20230209,-52.38,2790,20231006,7.71,6310,-52.38,20230209,2790,7.71,20231006,6310,-52.38,20230209,2790,7.71,20231006,2.33,N,220180,500,97 억,,157113,N,N,0,N,00,N
20231011,130814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2950,85,2,2.97,55740765,19195,40.43,2860,2950,2860,3720,2010,2865,2903.92,0.81,0,8009,3045,2955,2905,2815,2765,2930,2790,97,855,500,1830,5,1,19408000,573,54.63,0.90,12,0.10,54.00,3291.00,6310,20230209,-53.25,2790,20231006,5.73,6310,-53.25,20230209,2790,5.73,20231006,6310,-53.25,20230209,2790,5.73,20231006,2.33,N,220180,500,97 억,,157113,N,N,0,N,00,N
20231011,120830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2915,50,2,1.75,52574480,18117,38.16,2860,2940,2860,3720,2010,2865,2901.94,0.81,0,7632,3045,2955,2905,2815,2765,2930,2790,97,855,500,1830,5,1,19408000,566,53.98,0.89,12,0.09,54.00,3291.00,6310,20230209,-53.80,2790,20231006,4.48,6310,-53.80,20230209,2790,4.48,20231006,6310,-53.80,20230209,2790,4.48,20231006,2.33,N,220180,500,97 억,,157113,N,N,0,N,00,N
20231011,110824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2930,65,2,2.27,43375735,14970,31.53,2860,2940,2860,3720,2010,2865,2897.51,0.81,0,6509,3045,2955,2905,2815,2765,2930,2790,97,855,500,1830,5,1,19408000,569,54.26,0.89,12,0.08,54.00,3291.00,6310,20230209,-53.57,2790,20231006,5.02,6310,-53.57,20230209,2790,5.02,20231006,6310,-53.57,20230209,2790,5.02,20231006,2.33,N,220180,500,97 억,,157113,N,N,0,N,00,N
20231011,100818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2930,65,2,2.27,38781260,13399,28.22,2860,2930,2860,3720,2010,2865,2894.34,0.81,0,6162,3045,2955,2905,2815,2765,2930,2790,97,855,500,1830,5,1,19408000,569,54.26,0.89,12,0.07,54.00,3291.00,6310,20230209,-53.57,2790,20231006,5.02,6310,-53.57,20230209,2790,5.02,20231006,6310,-53.57,20230209,2790,5.02,20231006,2.33,N,220180,500,97 억,,157113,N,N,0,N,00,N
20231011,090822,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2905,40,2,1.40,2735885,950,2.00,2860,2905,2860,3720,2010,2865,2879.88,0.81,0,-455,3045,2955,2905,2815,2765,2930,2790,97,855,500,1830,5,1,19408000,564,53.80,0.88,12,0.00,54.00,3291.00,6310,20230209,-53.96,2790,20231006,4.12,6310,-53.96,20230209,2790,4.12,20231006,6310,-53.96,20230209,2790,4.12,20231006,2.33,N,220180,500,97 억,,157113,N,N,0,N,00,N
20231010,161429,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2865,-105,5,-3.54,138281910,47451,91.60,2985,2995,2855,3860,2080,2970,2914.53,0.89,0,-16003,3096,3032,2911,2847,2726,3065,2880,97,890,500,1900,5,1,19408000,556,53.06,0.87,12,0.24,54.00,3291.00,6310,20230209,-54.60,2790,20231006,2.69,6310,-54.60,20230209,2790,2.69,20231006,6310,-54.60,20230209,2790,2.69,20231006,2.38,N,220180,500,97 억,,173116,N,N,0,N,00,N
20231010,150811,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2900,-70,5,-2.36,133226000,45691,88.21,2985,2995,2855,3860,2080,2970,2915.80,0.89,0,-16036,3096,3032,2911,2847,2726,3065,2880,97,890,500,1900,5,1,19408000,563,53.70,0.88,12,0.24,54.00,3291.00,6310,20230209,-54.04,2790,20231006,3.94,6310,-54.04,20230209,2790,3.94,20231006,6310,-54.04,20230209,2790,3.94,20231006,2.38,N,220180,500,97 억,,173116,N,N,0,N,00,N
20231010,140816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2910,-60,5,-2.02,81536570,27716,53.51,2985,2995,2895,3860,2080,2970,2941.86,0.89,0,-11413,3096,3032,2911,2847,2726,3065,2880,97,890,500,1900,5,1,19408000,565,53.89,0.88,12,0.14,54.00,3291.00,6310,20230209,-53.88,2790,20231006,4.30,6310,-53.88,20230209,2790,4.30,20231006,6310,-53.88,20230209,2790,4.30,20231006,2.38,N,220180,500,97 억,,173116,N,N,0,N,00,N
20231010,130808,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2925,-45,5,-1.52,57209605,19370,37.39,2985,2995,2925,3860,2080,2970,2953.52,0.89,0,-7250,3096,3032,2911,2847,2726,3065,2880,97,890,500,1900,5,1,19408000,568,54.17,0.89,12,0.10,54.00,3291.00,6310,20230209,-53.65,2790,20231006,4.84,6310,-53.65,20230209,2790,4.84,20231006,6310,-53.65,20230209,2790,4.84,20231006,2.38,N,220180,500,97 억,,173116,N,N,0,N,00,N
20231010,120807,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2935,-35,5,-1.18,45968550,15534,29.99,2985,2995,2935,3860,2080,2970,2959.22,0.89,0,-5784,3096,3032,2911,2847,2726,3065,2880,97,890,500,1900,5,1,19408000,570,54.35,0.89,12,0.08,54.00,3291.00,6310,20230209,-53.49,2790,20231006,5.20,6310,-53.49,20230209,2790,5.20,20231006,6310,-53.49,20230209,2790,5.20,20231006,2.38,N,220180,500,97 억,,173116,N,N,0,N,00,N
20231010,110753,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2950,-20,5,-0.67,22489065,7606,14.68,2985,2995,2940,3860,2080,2970,2956.75,0.89,0,-1577,3096,3032,2911,2847,2726,3065,2880,97,890,500,1900,5,1,19408000,573,54.63,0.90,12,0.04,54.00,3291.00,6310,20230209,-53.25,2790,20231006,5.73,6310,-53.25,20230209,2790,5.73,20231006,6310,-53.25,20230209,2790,5.73,20231006,2.38,N,220180,500,97 억,,173116,N,N,0,N,00,N
20231010,100802,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2960,-10,5,-0.34,15020800,5070,9.79,2985,2995,2950,3860,2080,2970,2962.68,0.89,0,-1696,3096,3032,2911,2847,2726,3065,2880,97,890,500,1900,5,1,19408000,574,54.81,0.90,12,0.03,54.00,3291.00,6310,20230209,-53.09,2790,20231006,6.09,6310,-53.09,20230209,2790,6.09,20231006,6310,-53.09,20230209,2790,6.09,20231006,2.38,N,220180,500,97 억,,173116,N,N,0,N,00,N
20231010,090755,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2970,0,3,0.00,710420,238,0.46,2985,2995,2970,3860,2080,2970,2984.96,0.89,0,-90,3096,3032,2911,2847,2726,3065,2880,97,890,500,1900,5,1,19408000,576,55.00,0.90,12,0.00,54.00,3291.00,6310,20230209,-52.93,2790,20231006,6.45,6310,-52.93,20230209,2790,6.45,20231006,6310,-52.93,20230209,2790,6.45,20231006,2.38,N,220180,500,97 억,,173116,N,N,0,N,00,N
20231006,160803,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2970,110,2,3.85,150043165,51709,140.02,2790,2975,2790,3715,2005,2860,2901.68,0.82,0,14653,2933,2896,2863,2826,2793,2915,2845,97,855,500,1830,5,1,19408000,576,55.00,0.90,12,0.27,54.00,3291.00,6310,20230209,-52.93,2790,20231006,6.45,6310,-52.93,20230209,2790,6.45,20231006,6310,-52.93,20230209,2790,6.45,20231006,2.37,N,220180,500,97 억,,158463,N,N,0,N,00,N
20231006,150752,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2920,60,2,2.10,144443440,49794,134.84,2790,2975,2790,3715,2005,2860,2900.82,0.82,0,15272,2933,2896,2863,2826,2793,2915,2845,97,855,500,1830,5,1,19408000,567,54.07,0.89,12,0.26,54.00,3291.00,6310,20230209,-53.72,2790,20231006,4.66,6310,-53.72,20230209,2790,4.66,20231006,6310,-53.72,20230209,2790,4.66,20231006,2.37,N,220180,500,97 억,,158463,N,N,0,N,00,N
20231006,140754,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2940,80,2,2.80,129774685,44768,121.23,2790,2975,2790,3715,2005,2860,2898.83,0.82,0,12728,2933,2896,2863,2826,2793,2915,2845,97,855,500,1830,5,1,19408000,571,54.44,0.89,12,0.23,54.00,3291.00,6310,20230209,-53.41,2790,20231006,5.38,6310,-53.41,20230209,2790,5.38,20231006,6310,-53.41,20230209,2790,5.38,20231006,2.37,N,220180,500,97 억,,158463,N,N,0,N,00,N
20231006,130744,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2970,110,2,3.85,128488500,44331,120.04,2790,2975,2790,3715,2005,2860,2898.39,0.82,0,12729,2933,2896,2863,2826,2793,2915,2845,97,855,500,1830,5,1,19408000,576,55.00,0.90,12,0.23,54.00,3291.00,6310,20230209,-52.93,2790,20231006,6.45,6310,-52.93,20230209,2790,6.45,20231006,6310,-52.93,20230209,2790,6.45,20231006,2.37,N,220180,500,97 억,,158463,N,N,0,N,00,N
20231006,120742,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2970,110,2,3.85,122692875,42372,114.74,2790,2975,2790,3715,2005,2860,2895.61,0.82,0,12160,2933,2896,2863,2826,2793,2915,2845,97,855,500,1830,5,1,19408000,576,55.00,0.90,12,0.22,54.00,3291.00,6310,20230209,-52.93,2790,20231006,6.45,6310,-52.93,20230209,2790,6.45,20231006,6310,-52.93,20230209,2790,6.45,20231006,2.37,N,220180,500,97 억,,158463,N,N,0,N,00,N
20231006,110737,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2950,90,2,3.15,104626760,36239,98.13,2790,2960,2790,3715,2005,2860,2887.13,0.82,0,12864,2933,2896,2863,2826,2793,2915,2845,97,855,500,1830,5,1,19408000,573,54.63,0.90,12,0.19,54.00,3291.00,6310,20230209,-53.25,2790,20231006,5.73,6310,-53.25,20230209,2790,5.73,20231006,6310,-53.25,20230209,2790,5.73,20231006,2.37,N,220180,500,97 억,,158463,N,N,0,N,00,N
20231006,100741,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2930,70,2,2.45,86845585,30200,81.78,2790,2930,2790,3715,2005,2860,2875.68,0.82,0,11939,2933,2896,2863,2826,2793,2915,2845,97,855,500,1830,5,1,19408000,569,54.26,0.89,12,0.16,54.00,3291.00,6310,20230209,-53.57,2790,20231006,5.02,6310,-53.57,20230209,2790,5.02,20231006,6310,-53.57,20230209,2790,5.02,20231006,2.37,N,220180,500,97 억,,158463,N,N,0,N,00,N
20231006,090737,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,2850,-10,5,-0.35,17544090,6265,16.96,2790,2870,2790,3715,2005,2860,2800.33,0.82,0,1596,2933,2896,2863,2826,2793,2915,2845,97,855,500,1830,5,1,19408000,553,52.78,0.87,12,0.03,54.00,3291.00,6310,20230209,-54.83,2790,20231006,2.15,6310,-54.83,20230209,2790,2.15,20231006,6310,-54.83,20230209,2790,2.15,20231006,2.37,N,220180,500,97 억,,158463,N,N,0,N,00,N