KissMeData/288980/price/prices-20230901.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
20230927,161045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3480,-70,5,-1.97,28651441555,8384556,13.16,3400,3510,3300,4615,2485,3550,3417.00,1.43,0,149909,4256,3902,3486,3132,2716,4080,3310,167,1065,500,2200,5,1,33460272,1164,61.05,3.08,12,25.06,57.00,1131.00,5790,20230303,-39.90,1360,20221013,155.88,5790,-39.90,20230303,2155,61.48,20230726,5790,-39.90,20230303,1360,155.88,20221013,5.78,N,288980,500,167 억,,480124,N,N,0,N,00,N
20230927,151059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3480,-70,5,-1.97,27121947795,7944206,12.47,3400,3510,3300,4615,2485,3550,3414.04,1.43,0,167115,4256,3902,3486,3132,2716,4080,3310,167,1065,500,2200,5,1,33460272,1164,61.05,3.08,12,23.74,57.00,1131.00,5790,20230303,-39.90,1360,20221013,155.88,5790,-39.90,20230303,2155,61.48,20230726,5790,-39.90,20230303,1360,155.88,20221013,5.78,N,288980,500,167 억,,480124,N,N,0,N,00,N
20230927,141059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3465,-85,5,-2.39,24451382075,7175698,11.26,3400,3510,3300,4615,2485,3550,3407.51,1.43,0,142091,4256,3902,3486,3132,2716,4080,3310,167,1065,500,2200,5,1,33460272,1159,60.79,3.06,12,21.45,57.00,1131.00,5790,20230303,-40.16,1360,20221013,154.78,5790,-40.16,20230303,2155,60.79,20230726,5790,-40.16,20230303,1360,154.78,20221013,5.78,N,288980,500,167 억,,480124,N,N,0,N,00,N
20230927,131043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3450,-100,5,-2.82,21638142345,6361393,9.98,3400,3510,3300,4615,2485,3550,3401.46,1.43,0,145873,4256,3902,3486,3132,2716,4080,3310,167,1065,500,2200,5,1,33460272,1154,60.53,3.05,12,19.01,57.00,1131.00,5790,20230303,-40.41,1360,20221013,153.68,5790,-40.41,20230303,2155,60.09,20230726,5790,-40.41,20230303,1360,153.68,20221013,5.78,N,288980,500,167 억,,480124,N,N,0,N,00,N
20230927,121042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3405,-145,5,-4.08,16049833765,4738219,7.44,3400,3480,3300,4615,2485,3550,3387.29,1.43,0,193524,4256,3902,3486,3132,2716,4080,3310,167,1065,500,2200,5,1,33460272,1139,59.74,3.01,12,14.16,57.00,1131.00,5790,20230303,-41.19,1360,20221013,150.37,5790,-41.19,20230303,2155,58.00,20230726,5790,-41.19,20230303,1360,150.37,20221013,5.78,N,288980,500,167 억,,480124,N,N,0,N,00,N
20230927,111053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3420,-130,5,-3.66,14878926205,4394462,6.90,3400,3480,3300,4615,2485,3550,3385.81,1.43,0,130803,4256,3902,3486,3132,2716,4080,3310,167,1065,500,2200,5,1,33460272,1144,60.00,3.02,12,13.13,57.00,1131.00,5790,20230303,-40.93,1360,20221013,151.47,5790,-40.93,20230303,2155,58.70,20230726,5790,-40.93,20230303,1360,151.47,20221013,5.78,N,288980,500,167 억,,480124,N,N,0,N,00,N
20230927,101045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3405,-145,5,-4.08,11362815890,3369582,5.29,3400,3460,3300,4615,2485,3550,3372.14,1.43,0,22043,4256,3902,3486,3132,2716,4080,3310,167,1065,500,2200,5,1,33460272,1139,59.74,3.01,12,10.07,57.00,1131.00,5790,20230303,-41.19,1360,20221013,150.37,5790,-41.19,20230303,2155,58.00,20230726,5790,-41.19,20230303,1360,150.37,20221013,5.78,N,288980,500,167 억,,480124,N,N,0,N,00,N
20230927,091106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3350,-200,5,-5.63,4977033310,1485213,2.33,3400,3440,3300,4615,2485,3550,3350.98,1.43,0,-20315,4256,3902,3486,3132,2716,4080,3310,167,1065,500,2200,5,1,33460272,1121,58.77,2.96,12,4.44,57.00,1131.00,5790,20230303,-42.14,1360,20221013,146.32,5790,-42.14,20230303,2155,55.45,20230726,5790,-42.14,20230303,1360,146.32,20221013,5.78,N,288980,500,167 억,,480124,N,N,0,N,00,N
20230926,161043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3550,520,2,17.16,225991032755,63088693,946.85,3080,3840,3070,3935,2125,3030,3582.18,0.45,0,342259,3356,3192,3086,2922,2816,3140,2870,167,905,500,1870,5,1,33460272,1188,62.28,3.14,12,188.55,57.00,1131.00,5790,20230303,-38.69,1360,20221013,161.03,5790,-38.69,20230303,2155,64.73,20230726,5790,-38.69,20230303,1360,161.03,20221013,5.98,N,288980,500,167 억,,151084,N,N,0,N,00,N
20230926,151043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3420,390,2,12.87,216610287025,60425843,906.88,3080,3840,3070,3935,2125,3030,3584.75,0.45,0,203761,3356,3192,3086,2922,2816,3140,2870,167,905,500,1870,5,1,33460272,1144,60.00,3.02,12,180.59,57.00,1131.00,5790,20230303,-40.93,1360,20221013,151.47,5790,-40.93,20230303,2155,58.70,20230726,5790,-40.93,20230303,1360,151.47,20221013,5.98,N,288980,500,167 억,,151084,N,N,0,N,00,N
20230926,141035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3775,745,2,24.59,181251727735,50762820,761.86,3080,3820,3070,3935,2125,3030,3570.58,0.45,0,94565,3356,3192,3086,2922,2816,3140,2870,167,905,500,1870,5,1,33460272,1263,66.23,3.34,12,151.71,57.00,1131.00,5790,20230303,-34.80,1360,20221013,177.57,5790,-34.80,20230303,2155,75.17,20230726,5790,-34.80,20230303,1360,177.57,20221013,5.98,N,288980,500,167 억,,151084,N,N,0,N,00,N
20230926,131040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3600,570,2,18.81,149977760705,42329026,635.28,3080,3750,3070,3935,2125,3030,3543.16,0.45,0,45270,3356,3192,3086,2922,2816,3140,2870,167,905,500,1870,5,1,33460272,1205,63.16,3.18,12,126.51,57.00,1131.00,5790,20230303,-37.82,1360,20221013,164.71,5790,-37.82,20230303,2155,67.05,20230726,5790,-37.82,20230303,1360,164.71,20221013,5.98,N,288980,500,167 억,,151084,N,N,0,N,00,N
20230926,121046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3675,645,2,21.29,138204687680,39089065,586.65,3080,3750,3070,3935,2125,3030,3535.66,0.45,0,113695,3356,3192,3086,2922,2816,3140,2870,167,905,500,1870,5,1,33460272,1230,64.47,3.25,12,116.82,57.00,1131.00,5790,20230303,-36.53,1360,20221013,170.22,5790,-36.53,20230303,2155,70.53,20230726,5790,-36.53,20230303,1360,170.22,20221013,5.98,N,288980,500,167 억,,151084,N,N,0,N,00,N
20230926,111041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3580,550,2,18.15,113146308925,32176936,482.92,3080,3750,3070,3935,2125,3030,3516.41,0.45,0,-31601,3356,3192,3086,2922,2816,3140,2870,167,905,500,1870,5,1,33460272,1198,62.81,3.17,12,96.16,57.00,1131.00,5790,20230303,-38.17,1360,20221013,163.24,5790,-38.17,20230303,2155,66.13,20230726,5790,-38.17,20230303,1360,163.24,20221013,5.98,N,288980,500,167 억,,151084,N,N,0,N,00,N
20230926,101041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3570,540,2,17.82,63597178480,18574882,278.77,3080,3595,3070,3935,2125,3030,3423.86,0.45,0,-116674,3356,3192,3086,2922,2816,3140,2870,167,905,500,1870,5,1,33460272,1195,62.63,3.16,12,55.51,57.00,1131.00,5790,20230303,-38.34,1360,20221013,162.50,5790,-38.34,20230303,2155,65.66,20230726,5790,-38.34,20230303,1360,162.50,20221013,5.98,N,288980,500,167 억,,151084,N,N,0,N,00,N
20230926,091043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3230,200,2,6.60,4219461555,1330326,19.97,3080,3245,3070,3935,2125,3030,3171.94,0.45,0,82280,3356,3192,3086,2922,2816,3140,2870,167,905,500,1870,5,1,33460272,1081,56.67,2.86,12,3.98,57.00,1131.00,5790,20230303,-44.21,1360,20221013,137.50,5790,-44.21,20230303,2155,49.88,20230726,5790,-44.21,20230303,1360,137.50,20221013,5.98,N,288980,500,167 억,,151084,N,N,0,N,00,N
20230925,161044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3030,100,2,3.41,20476661755,6548076,151.19,3210,3250,2980,3805,2055,2930,3127.32,0.81,0,-140367,3220,3075,2970,2825,2720,3022,2772,167,875,500,1810,5,1,33460272,1014,53.16,2.68,12,19.57,57.00,1131.00,5790,20230303,-47.67,1360,20221013,122.79,5790,-47.67,20230303,2155,40.60,20230726,5790,-47.67,20230303,1360,122.79,20221013,5.79,N,288980,500,167 억,,270256,N,N,0,N,00,N
20230925,151047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3005,75,2,2.56,19849121655,6340123,146.39,3210,3250,2980,3805,2055,2930,3130.72,0.81,0,-155165,3220,3075,2970,2825,2720,3022,2772,167,875,500,1810,5,1,33460272,1005,52.72,2.66,12,18.95,57.00,1131.00,5790,20230303,-48.10,1360,20221013,120.96,5790,-48.10,20230303,2155,39.44,20230726,5790,-48.10,20230303,1360,120.96,20221013,5.79,N,288980,500,167 억,,270256,N,N,0,N,00,N
20230925,141028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3075,145,2,4.95,18184056655,5787183,133.63,3210,3250,3030,3805,2055,2930,3142.13,0.81,0,-279136,3220,3075,2970,2825,2720,3022,2772,167,875,500,1810,5,1,33460272,1029,53.95,2.72,12,17.30,57.00,1131.00,5790,20230303,-46.89,1360,20221013,126.10,5790,-46.89,20230303,2155,42.69,20230726,5790,-46.89,20230303,1360,126.10,20221013,5.79,N,288980,500,167 억,,270256,N,N,0,N,00,N
20230925,131035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3095,165,2,5.63,17553878610,5582429,128.90,3210,3250,3030,3805,2055,2930,3144.49,0.81,0,-281831,3220,3075,2970,2825,2720,3022,2772,167,875,500,1810,5,1,33460272,1036,54.30,2.74,12,16.68,57.00,1131.00,5790,20230303,-46.55,1360,20221013,127.57,5790,-46.55,20230303,2155,43.62,20230726,5790,-46.55,20230303,1360,127.57,20221013,5.79,N,288980,500,167 억,,270256,N,N,0,N,00,N
20230925,121040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3080,150,2,5.12,16896183140,5369732,123.99,3210,3250,3030,3805,2055,2930,3146.56,0.81,0,-278613,3220,3075,2970,2825,2720,3022,2772,167,875,500,1810,5,1,33460272,1031,54.04,2.72,12,16.05,57.00,1131.00,5790,20230303,-46.80,1360,20221013,126.47,5790,-46.80,20230303,2155,42.92,20230726,5790,-46.80,20230303,1360,126.47,20221013,5.79,N,288980,500,167 억,,270256,N,N,0,N,00,N
20230925,111035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3050,120,2,4.10,15495767885,4917517,113.55,3210,3250,3030,3805,2055,2930,3151.14,0.81,0,-275633,3220,3075,2970,2825,2720,3022,2772,167,875,500,1810,5,1,33460272,1021,53.51,2.70,12,14.70,57.00,1131.00,5790,20230303,-47.32,1360,20221013,124.26,5790,-47.32,20230303,2155,41.53,20230726,5790,-47.32,20230303,1360,124.26,20221013,5.79,N,288980,500,167 억,,270256,N,N,0,N,00,N
20230925,101039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3145,215,2,7.34,13057631290,4131302,95.39,3210,3250,3090,3805,2055,2930,3160.66,0.81,0,-216260,3220,3075,2970,2825,2720,3022,2772,167,875,500,1810,5,1,33460272,1052,55.18,2.78,12,12.35,57.00,1131.00,5790,20230303,-45.68,1360,20221013,131.25,5790,-45.68,20230303,2155,45.94,20230726,5790,-45.68,20230303,1360,131.25,20221013,5.79,N,288980,500,167 억,,270256,N,N,0,N,00,N
20230925,091034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3125,195,2,6.66,5995657790,1891208,43.67,3210,3250,3090,3805,2055,2930,3170.28,0.81,0,-229084,3220,3075,2970,2825,2720,3022,2772,167,875,500,1810,5,1,33460272,1046,54.82,2.76,12,5.65,57.00,1131.00,5790,20230303,-46.03,1360,20221013,129.78,5790,-46.03,20230303,2155,45.01,20230726,5790,-46.03,20230303,1360,129.78,20221013,5.79,N,288980,500,167 억,,270256,N,N,0,N,00,N
20230922,161115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2930,-205,5,-6.54,11294054205,3783208,9.90,2985,3115,2865,4075,2195,3135,2985.24,0.00,0,209299,3791,3462,3271,2942,2751,3367,2847,167,940,500,1940,5,1,33460272,980,51.40,2.59,12,11.31,57.00,1131.00,5790,20230303,-49.40,1360,20221013,115.44,5790,-49.40,20230303,2155,35.96,20230726,5790,-49.40,20230303,1360,115.44,20221013,5.85,N,288980,500,167 억,,0,N,N,0,N,00,N
20230922,151107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2920,-215,5,-6.86,10610233275,3549733,9.29,2985,3115,2865,4075,2195,3135,2989.01,0.00,0,178496,3791,3462,3271,2942,2751,3367,2847,167,940,500,1940,5,1,33460272,977,51.23,2.58,12,10.61,57.00,1131.00,5790,20230303,-49.57,1360,20221013,114.71,5790,-49.57,20230303,2155,35.50,20230726,5790,-49.57,20230303,1360,114.71,20221013,5.85,N,288980,500,167 억,,0,N,N,0,N,00,N
20230922,141106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2935,-200,5,-6.38,9484298575,3165604,8.29,2985,3115,2865,4075,2195,3135,2996.03,0.00,0,126603,3791,3462,3271,2942,2751,3367,2847,167,940,500,1940,5,1,33460272,982,51.49,2.60,12,9.46,57.00,1131.00,5790,20230303,-49.31,1360,20221013,115.81,5790,-49.31,20230303,2155,36.19,20230726,5790,-49.31,20230303,1360,115.81,20221013,5.85,N,288980,500,167 억,,0,N,N,0,N,00,N
20230922,130958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2975,-160,5,-5.10,8503039245,2833932,7.42,2985,3115,2865,4075,2195,3135,3000.43,0.00,0,137381,3791,3462,3271,2942,2751,3367,2847,167,940,500,1940,5,1,33460272,995,52.19,2.63,12,8.47,57.00,1131.00,5790,20230303,-48.62,1360,20221013,118.75,5790,-48.62,20230303,2155,38.05,20230726,5790,-48.62,20230303,1360,118.75,20221013,5.85,N,288980,500,167 억,,0,N,N,0,N,00,N
20230922,120956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2985,-150,5,-4.78,7888668095,2627820,6.88,2985,3115,2865,4075,2195,3135,3001.97,0.00,0,140814,3791,3462,3271,2942,2751,3367,2847,167,940,500,1940,5,1,33460272,999,52.37,2.64,12,7.85,57.00,1131.00,5790,20230303,-48.45,1360,20221013,119.49,5790,-48.45,20230303,2155,38.52,20230726,5790,-48.45,20230303,1360,119.49,20221013,5.85,N,288980,500,167 억,,0,N,N,0,N,00,N
20230922,110952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3035,-100,5,-3.19,6801541465,2267729,5.94,2985,3115,2865,4075,2195,3135,2999.26,0.00,0,127453,3791,3462,3271,2942,2751,3367,2847,167,940,500,1940,5,1,33460272,1016,53.25,2.68,12,6.78,57.00,1131.00,5790,20230303,-47.58,1360,20221013,123.16,5790,-47.58,20230303,2155,40.84,20230726,5790,-47.58,20230303,1360,123.16,20221013,5.85,N,288980,500,167 억,,0,N,N,0,N,00,N
20230922,100951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3015,-120,5,-3.83,5797774560,1935350,5.07,2985,3115,2865,4075,2195,3135,2995.70,0.00,0,85816,3791,3462,3271,2942,2751,3367,2847,167,940,500,1940,5,1,33460272,1009,52.89,2.67,12,5.78,57.00,1131.00,5790,20230303,-47.93,1360,20221013,121.69,5790,-47.93,20230303,2155,39.91,20230726,5790,-47.93,20230303,1360,121.69,20221013,5.85,N,288980,500,167 억,,0,N,N,0,N,00,N
20230922,090949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2960,-175,5,-5.58,2224981095,754217,1.97,2985,3045,2865,4075,2195,3135,2949.99,0.00,0,32095,3791,3462,3271,2942,2751,3367,2847,167,940,500,1940,5,1,33460272,990,51.93,2.62,12,2.25,57.00,1131.00,5790,20230303,-48.88,1360,20221013,117.65,5790,-48.88,20230303,2155,37.35,20230726,5790,-48.88,20230303,1360,117.65,20221013,5.85,N,288980,500,167 억,,0,N,N,0,N,00,N
20230921,160951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3135,120,2,3.98,128045443820,37918949,722.06,3260,3600,3080,3915,2115,3015,3376.85,1.29,0,-531600,3211,3112,3026,2927,2841,3070,2885,167,900,500,1860,5,1,33460272,1049,55.00,2.77,12,113.33,57.00,1131.00,5790,20230303,-45.85,1360,20221013,130.51,5790,-45.85,20230303,2155,45.48,20230726,5790,-45.85,20230303,1360,130.51,20221013,5.16,N,288980,500,167 억,,432656,N,N,0,N,00,N
20230921,150939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3135,120,2,3.98,126454752070,37411206,712.39,3260,3600,3080,3915,2115,3015,3380.13,1.29,0,-597237,3211,3112,3026,2927,2841,3070,2885,167,900,500,1860,5,1,33460272,1049,55.00,2.77,12,111.81,57.00,1131.00,5790,20230303,-45.85,1360,20221013,130.51,5790,-45.85,20230303,2155,45.48,20230726,5790,-45.85,20230303,1360,130.51,20221013,5.16,N,288980,500,167 억,,432656,N,N,0,N,00,N
20230921,140945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3335,320,2,10.61,118732481605,35007071,666.61,3260,3600,3185,3915,2115,3015,3391.67,1.29,0,-596339,3211,3112,3026,2927,2841,3070,2885,167,900,500,1860,5,1,33460272,1116,58.51,2.95,12,104.62,57.00,1131.00,5790,20230303,-42.40,1360,20221013,145.22,5790,-42.40,20230303,2155,54.76,20230726,5790,-42.40,20230303,1360,145.22,20221013,5.16,N,288980,500,167 억,,432656,N,N,0,N,00,N
20230921,130943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3320,305,2,10.12,103724025250,30543650,581.62,3260,3600,3185,3915,2115,3015,3395.93,1.29,0,-473961,3211,3112,3026,2927,2841,3070,2885,167,900,500,1860,5,1,33460272,1111,58.25,2.94,12,91.28,57.00,1131.00,5790,20230303,-42.66,1360,20221013,144.12,5790,-42.66,20230303,2155,54.06,20230726,5790,-42.66,20230303,1360,144.12,20221013,5.16,N,288980,500,167 억,,432656,N,N,0,N,00,N
20230921,120936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3310,295,2,9.78,97297419540,28566085,543.96,3260,3600,3190,3915,2115,3015,3406.05,1.29,0,-576210,3211,3112,3026,2927,2841,3070,2885,167,900,500,1860,5,1,33460272,1108,58.07,2.93,12,85.37,57.00,1131.00,5790,20230303,-42.83,1360,20221013,143.38,5790,-42.83,20230303,2155,53.60,20230726,5790,-42.83,20230303,1360,143.38,20221013,5.16,N,288980,500,167 억,,432656,N,N,0,N,00,N
20230921,110957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3430,415,2,13.76,91432688045,26827416,510.85,3260,3600,3190,3915,2115,3015,3408.18,1.29,0,-596064,3211,3112,3026,2927,2841,3070,2885,167,900,500,1860,5,1,33460272,1148,60.18,3.03,12,80.18,57.00,1131.00,5790,20230303,-40.76,1360,20221013,152.21,5790,-40.76,20230303,2155,59.16,20230726,5790,-40.76,20230303,1360,152.21,20221013,5.16,N,288980,500,167 억,,432656,N,N,0,N,00,N
20230921,100935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3445,430,2,14.26,75146388835,22069586,420.25,3260,3600,3190,3915,2115,3015,3404.98,1.29,0,-550242,3211,3112,3026,2927,2841,3070,2885,167,900,500,1860,5,1,33460272,1153,60.44,3.05,12,65.96,57.00,1131.00,5790,20230303,-40.50,1360,20221013,153.31,5790,-40.50,20230303,2155,59.86,20230726,5790,-40.50,20230303,1360,153.31,20221013,5.16,N,288980,500,167 억,,432656,N,N,0,N,00,N
20230921,090940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3310,295,2,9.78,20178611685,6110756,116.36,3260,3375,3250,3915,2115,3015,3302.15,1.29,0,-352077,3211,3112,3026,2927,2841,3070,2885,167,900,500,1860,5,1,33460272,1108,58.07,2.93,12,18.26,57.00,1131.00,5790,20230303,-42.83,1360,20221013,143.38,5790,-42.83,20230303,2155,53.60,20230726,5790,-42.83,20230303,1360,143.38,20221013,5.16,N,288980,500,167 억,,432656,N,N,0,N,00,N
20230920,160949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3015,-110,5,-3.52,11363514150,3786831,26.94,3125,3125,2940,4060,2190,3125,3000.69,1.84,0,-199740,3575,3350,3205,2980,2835,3277,2907,167,935,500,1930,5,1,33460272,1009,52.89,2.67,12,11.32,57.00,1131.00,5790,20230303,-47.93,1360,20221013,121.69,5790,-47.93,20230303,2155,39.91,20230726,5790,-47.93,20230303,1360,121.69,20221013,6.41,N,288980,500,167 억,,615147,N,N,0,N,00,N
20230920,150922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3010,-115,5,-3.68,10564822745,3521676,25.05,3125,3125,2940,4060,2190,3125,2999.85,1.84,0,-154478,3575,3350,3205,2980,2835,3277,2907,167,935,500,1930,5,1,33460272,1007,52.81,2.66,12,10.52,57.00,1131.00,5790,20230303,-48.01,1360,20221013,121.32,5790,-48.01,20230303,2155,39.68,20230726,5790,-48.01,20230303,1360,121.32,20221013,6.41,N,288980,500,167 억,,615147,N,N,0,N,00,N
20230920,140937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2975,-150,5,-4.80,9488071900,3161614,22.49,3125,3125,2940,4060,2190,3125,3000.92,1.84,0,-141984,3575,3350,3205,2980,2835,3277,2907,167,935,500,1930,5,1,33460272,995,52.19,2.63,12,9.45,57.00,1131.00,5790,20230303,-48.62,1360,20221013,118.75,5790,-48.62,20230303,2155,38.05,20230726,5790,-48.62,20230303,1360,118.75,20221013,6.41,N,288980,500,167 억,,615147,N,N,0,N,00,N
20230920,130932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2990,-135,5,-4.32,8895333460,2962418,21.07,3125,3125,2940,4060,2190,3125,3002.62,1.84,0,-124236,3575,3350,3205,2980,2835,3277,2907,167,935,500,1930,5,1,33460272,1000,52.46,2.64,12,8.85,57.00,1131.00,5790,20230303,-48.36,1360,20221013,119.85,5790,-48.36,20230303,2155,38.75,20230726,5790,-48.36,20230303,1360,119.85,20221013,6.41,N,288980,500,167 억,,615147,N,N,0,N,00,N
20230920,120932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2975,-150,5,-4.80,7653585045,2548976,18.13,3125,3125,2940,4060,2190,3125,3002.49,1.84,0,-131959,3575,3350,3205,2980,2835,3277,2907,167,935,500,1930,5,1,33460272,995,52.19,2.63,12,7.62,57.00,1131.00,5790,20230303,-48.62,1360,20221013,118.75,5790,-48.62,20230303,2155,38.05,20230726,5790,-48.62,20230303,1360,118.75,20221013,6.41,N,288980,500,167 억,,615147,N,N,0,N,00,N
20230920,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2970,-155,5,-4.96,7206490650,2397972,17.06,3125,3125,2940,4060,2190,3125,3005.11,1.84,0,-143682,3575,3350,3205,2980,2835,3277,2907,167,935,500,1930,5,1,33460272,994,52.11,2.63,12,7.17,57.00,1131.00,5790,20230303,-48.70,1360,20221013,118.38,5790,-48.70,20230303,2155,37.82,20230726,5790,-48.70,20230303,1360,118.38,20221013,6.41,N,288980,500,167 억,,615147,N,N,0,N,00,N
20230920,100917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2970,-155,5,-4.96,6138384170,2038218,14.50,3125,3125,2940,4060,2190,3125,3011.50,1.84,0,-88399,3575,3350,3205,2980,2835,3277,2907,167,935,500,1930,5,1,33460272,994,52.11,2.63,12,6.09,57.00,1131.00,5790,20230303,-48.70,1360,20221013,118.38,5790,-48.70,20230303,2155,37.82,20230726,5790,-48.70,20230303,1360,118.38,20221013,6.41,N,288980,500,167 억,,615147,N,N,0,N,00,N
20230920,090930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3060,-65,5,-2.08,1566517045,508881,3.62,3125,3125,3040,4060,2190,3125,3078.11,1.84,0,-15045,3575,3350,3205,2980,2835,3277,2907,167,935,500,1930,5,1,33460272,1024,53.68,2.71,12,1.52,57.00,1131.00,5790,20230303,-47.15,1360,20221013,125.00,5790,-47.15,20230303,2155,42.00,20230726,5790,-47.15,20230303,1360,125.00,20221013,6.41,N,288980,500,167 억,,615147,N,N,0,N,00,N
20230919,160926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3125,-280,5,-8.22,45181477355,13938849,42.47,3285,3430,3060,4425,2385,3405,3241.45,1.21,0,154252,3918,3661,3148,2891,2378,3790,3020,167,1020,500,2110,5,1,33460272,1046,54.82,2.76,12,41.66,57.00,1131.00,5790,20230303,-46.03,1360,20221013,129.78,5790,-46.03,20230303,2155,45.01,20230726,5790,-46.03,20230303,1360,129.78,20221013,6.46,N,288980,500,167 억,,405188,N,N,0,N,00,N
20230919,150928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3085,-320,5,-9.40,43935104970,13538216,41.25,3285,3430,3060,4425,2385,3405,3244.98,1.21,0,138840,3918,3661,3148,2891,2378,3790,3020,167,1020,500,2110,5,1,33460272,1032,54.12,2.73,12,40.46,57.00,1131.00,5790,20230303,-46.72,1360,20221013,126.84,5790,-46.72,20230303,2155,43.16,20230726,5790,-46.72,20230303,1360,126.84,20221013,6.46,N,288980,500,167 억,,405188,N,N,0,N,00,N
20230919,140927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3100,-305,5,-8.96,42364930115,13031655,39.71,3285,3430,3060,4425,2385,3405,3250.64,1.21,0,132698,3918,3661,3148,2891,2378,3790,3020,167,1020,500,2110,5,1,33460272,1037,54.39,2.74,12,38.95,57.00,1131.00,5790,20230303,-46.46,1360,20221013,127.94,5790,-46.46,20230303,2155,43.85,20230726,5790,-46.46,20230303,1360,127.94,20221013,6.46,N,288980,500,167 억,,405188,N,N,0,N,00,N
20230919,130911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3120,-285,5,-8.37,40644086270,12475696,38.01,3285,3430,3080,4425,2385,3405,3257.58,1.21,0,35525,3918,3661,3148,2891,2378,3790,3020,167,1020,500,2110,5,1,33460272,1044,54.74,2.76,12,37.29,57.00,1131.00,5790,20230303,-46.11,1360,20221013,129.41,5790,-46.11,20230303,2155,44.78,20230726,5790,-46.11,20230303,1360,129.41,20221013,6.46,N,288980,500,167 억,,405188,N,N,0,N,00,N
20230919,120928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3125,-280,5,-8.22,39600574195,12140455,36.99,3285,3430,3080,4425,2385,3405,3261.59,1.21,0,192,3918,3661,3148,2891,2378,3790,3020,167,1020,500,2110,5,1,33460272,1046,54.82,2.76,12,36.28,57.00,1131.00,5790,20230303,-46.03,1360,20221013,129.78,5790,-46.03,20230303,2155,45.01,20230726,5790,-46.03,20230303,1360,129.78,20221013,6.46,N,288980,500,167 억,,405188,N,N,0,N,00,N
20230919,110933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3110,-295,5,-8.66,37875643670,11587142,35.31,3285,3430,3080,4425,2385,3405,3268.48,1.21,0,5436,3918,3661,3148,2891,2378,3790,3020,167,1020,500,2110,5,1,33460272,1041,54.56,2.75,12,34.63,57.00,1131.00,5790,20230303,-46.29,1360,20221013,128.68,5790,-46.29,20230303,2155,44.32,20230726,5790,-46.29,20230303,1360,128.68,20221013,6.46,N,288980,500,167 억,,405188,N,N,0,N,00,N
20230919,100925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3130,-275,5,-8.08,32455941610,9852054,30.02,3285,3430,3100,4425,2385,3405,3294.06,1.21,0,-47621,3918,3661,3148,2891,2378,3790,3020,167,1020,500,2110,5,1,33460272,1047,54.91,2.77,12,29.44,57.00,1131.00,5790,20230303,-45.94,1360,20221013,130.15,5790,-45.94,20230303,2155,45.24,20230726,5790,-45.94,20230303,1360,130.15,20221013,6.46,N,288980,500,167 억,,405188,N,N,0,N,00,N
20230919,090923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3280,-125,5,-3.67,10851572880,3299234,10.05,3285,3360,3225,4425,2385,3405,3288.27,1.21,0,129514,3918,3661,3148,2891,2378,3790,3020,167,1020,500,2110,5,1,33460272,1097,57.54,2.90,12,9.86,57.00,1131.00,5790,20230303,-43.35,1360,20221013,141.18,5790,-43.35,20230303,2155,52.20,20230726,5790,-43.35,20230303,1360,141.18,20221013,6.46,N,288980,500,167 억,,405188,N,N,0,N,00,N
20230918,160927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3405,785,1,29.96,101236810065,31763358,7587.15,2670,3405,2635,3405,1835,2620,3187.31,0.09,0,325014,2690,2655,2610,2575,2530,2672,2592,167,785,500,1620,5,1,33460272,1139,59.74,3.01,12,94.93,57.00,1131.00,5790,20230303,-41.19,1360,20221013,150.37,5790,-41.19,20230303,2155,58.00,20230726,5790,-41.19,20230303,1360,150.37,20221013,6.50,N,288980,500,167 억,,29372,N,N,0,N,00,N
20230918,150924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3405,785,1,29.96,101175043365,31745218,7582.81,2670,3405,2635,3405,1835,2620,3187.21,0.09,0,325014,2690,2655,2610,2575,2530,2672,2592,167,785,500,1620,5,1,33460272,1139,59.74,3.01,12,94.87,57.00,1131.00,5790,20230303,-41.19,1360,20221013,150.37,5790,-41.19,20230303,2155,58.00,20230726,5790,-41.19,20230303,1360,150.37,20221013,6.50,N,288980,500,167 억,,29372,N,N,0,N,00,N
20230918,140946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3405,785,1,29.96,100772436165,31626978,7554.57,2670,3405,2635,3405,1835,2620,3186.40,0.09,0,325015,2690,2655,2610,2575,2530,2672,2592,167,785,500,1620,5,1,33460272,1139,59.74,3.01,12,94.52,57.00,1131.00,5790,20230303,-41.19,1360,20221013,150.37,5790,-41.19,20230303,2155,58.00,20230726,5790,-41.19,20230303,1360,150.37,20221013,6.50,N,288980,500,167 억,,29372,N,N,0,N,00,N
20230918,130922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3350,730,2,27.86,91649765545,28920755,6908.15,2670,3405,2635,3405,1835,2620,3169.12,0.09,0,312315,2690,2655,2610,2575,2530,2672,2592,167,785,500,1620,5,1,33460272,1121,58.77,2.96,12,86.43,57.00,1131.00,5790,20230303,-42.14,1360,20221013,146.32,5790,-42.14,20230303,2155,55.45,20230726,5790,-42.14,20230303,1360,146.32,20221013,6.50,N,288980,500,167 억,,29372,N,N,0,N,00,N
20230918,120930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3395,775,2,29.58,83586437530,26522142,6335.20,2670,3405,2635,3405,1835,2620,3151.70,0.09,0,130496,2690,2655,2610,2575,2530,2672,2592,167,785,500,1620,5,1,33460272,1136,59.56,3.00,12,79.26,57.00,1131.00,5790,20230303,-41.36,1360,20221013,149.63,5790,-41.36,20230303,2155,57.54,20230726,5790,-41.36,20230303,1360,149.63,20221013,6.50,N,288980,500,167 억,,29372,N,N,0,N,00,N
20230918,110914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3265,645,2,24.62,56165484810,18370129,4387.98,2670,3345,2635,3405,1835,2620,3057.59,0.09,0,-18843,2690,2655,2610,2575,2530,2672,2592,167,785,500,1620,5,1,33460272,1092,57.28,2.89,12,54.90,57.00,1131.00,5790,20230303,-43.61,1360,20221013,140.07,5790,-43.61,20230303,2155,51.51,20230726,5790,-43.61,20230303,1360,140.07,20221013,6.50,N,288980,500,167 억,,29372,N,N,0,N,00,N
20230918,100907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2930,310,2,11.83,11198359405,3928447,938.37,2670,2950,2635,3405,1835,2620,2850.97,0.09,0,40605,2690,2655,2610,2575,2530,2672,2592,167,785,500,1620,5,1,33460272,980,51.40,2.59,12,11.74,57.00,1131.00,5790,20230303,-49.40,1360,20221013,115.44,5790,-49.40,20230303,2155,35.96,20230726,5790,-49.40,20230303,1360,115.44,20221013,6.50,N,288980,500,167 억,,29372,N,N,0,N,00,N
20230918,090909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,50,2,1.91,386754225,143779,34.34,2670,2730,2635,3405,1835,2620,2693.29,0.09,0,36336,2690,2655,2610,2575,2530,2672,2592,167,785,500,1620,5,1,33460272,893,46.84,2.36,12,0.43,57.00,1131.00,5790,20230303,-53.89,1360,20221013,96.32,5790,-53.89,20230303,2155,23.90,20230726,5790,-53.89,20230303,1360,96.32,20221013,6.50,N,288980,500,167 억,,29372,N,N,0,N,00,N
20230915,160922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2620,55,2,2.14,1066287670,411487,137.45,2585,2645,2565,3330,1800,2565,2591.27,0.09,0,-1425,2631,2597,2566,2532,2501,2615,2550,167,765,500,1590,5,1,33460272,877,45.96,2.32,12,1.23,57.00,1131.00,5790,20230303,-54.75,1360,20221013,92.65,5790,-54.75,20230303,2155,21.58,20230726,5790,-54.75,20230303,1360,92.65,20221013,6.64,N,288980,500,167 억,,30797,N,N,0,N,00,N
20230915,150916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2610,45,2,1.75,922160175,356527,119.09,2585,2625,2565,3330,1800,2565,2586.51,0.09,0,-19318,2631,2597,2566,2532,2501,2615,2550,167,765,500,1590,5,1,33460272,873,45.79,2.31,12,1.07,57.00,1131.00,5790,20230303,-54.92,1360,20221013,91.91,5790,-54.92,20230303,2155,21.11,20230726,5790,-54.92,20230303,1360,91.91,20221013,6.64,N,288980,500,167 억,,30797,N,N,0,N,00,N
20230915,140923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2580,15,2,0.58,706149930,273475,91.35,2585,2615,2565,3330,1800,2565,2582.14,0.09,0,-11934,2631,2597,2566,2532,2501,2615,2550,167,765,500,1590,5,1,33460272,863,45.26,2.28,12,0.82,57.00,1131.00,5790,20230303,-55.44,1360,20221013,89.71,5790,-55.44,20230303,2155,19.72,20230726,5790,-55.44,20230303,1360,89.71,20221013,6.64,N,288980,500,167 억,,30797,N,N,0,N,00,N
20230915,130913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2570,5,2,0.19,641070310,248214,82.91,2585,2615,2565,3330,1800,2565,2582.74,0.09,0,-6516,2631,2597,2566,2532,2501,2615,2550,167,765,500,1590,5,1,33460272,860,45.09,2.27,12,0.74,57.00,1131.00,5790,20230303,-55.61,1360,20221013,88.97,5790,-55.61,20230303,2155,19.26,20230726,5790,-55.61,20230303,1360,88.97,20221013,6.64,N,288980,500,167 억,,30797,N,N,0,N,00,N
20230915,120919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,10,2,0.39,411979805,159323,53.22,2585,2615,2565,3330,1800,2565,2585.82,0.09,0,-7425,2631,2597,2566,2532,2501,2615,2550,167,765,500,1590,5,1,33460272,862,45.18,2.28,12,0.48,57.00,1131.00,5790,20230303,-55.53,1360,20221013,89.34,5790,-55.53,20230303,2155,19.49,20230726,5790,-55.53,20230303,1360,89.34,20221013,6.64,N,288980,500,167 억,,30797,N,N,0,N,00,N
20230915,110926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,10,2,0.39,309558090,119500,39.92,2585,2615,2570,3330,1800,2565,2590.46,0.09,0,-4818,2631,2597,2566,2532,2501,2615,2550,167,765,500,1590,5,1,33460272,862,45.18,2.28,12,0.36,57.00,1131.00,5790,20230303,-55.53,1360,20221013,89.34,5790,-55.53,20230303,2155,19.49,20230726,5790,-55.53,20230303,1360,89.34,20221013,6.64,N,288980,500,167 억,,30797,N,N,0,N,00,N
20230915,100924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,30,2,1.17,247892320,95660,31.95,2585,2615,2570,3330,1800,2565,2591.41,0.09,0,-2044,2631,2597,2566,2532,2501,2615,2550,167,765,500,1590,5,1,33460272,868,45.53,2.29,12,0.29,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,6.64,N,288980,500,167 억,,30797,N,N,0,N,00,N
20230915,090911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,30,2,1.17,64773440,24963,8.34,2585,2605,2580,3330,1800,2565,2594.85,0.09,0,-2897,2631,2597,2566,2532,2501,2615,2550,167,765,500,1590,5,1,33460272,868,45.53,2.29,12,0.07,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,6.64,N,288980,500,167 억,,30797,N,N,0,N,00,N
20230914,160925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,30,2,1.18,764271025,297098,24.97,2535,2600,2535,3295,1775,2535,2572.47,0.14,0,-15540,2881,2707,2616,2442,2351,2662,2397,167,760,500,1570,5,1,33460272,858,45.00,2.27,12,0.89,57.00,1131.00,5790,20230303,-55.70,1360,20221013,88.60,5790,-55.70,20230303,2155,19.03,20230726,5790,-55.70,20230303,1360,88.60,20221013,6.55,N,288980,500,167 억,,46337,N,N,0,N,00,N
20230914,150853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2560,25,2,0.99,720026615,279837,23.52,2535,2600,2535,3295,1775,2535,2573.02,0.14,0,-16056,2881,2707,2616,2442,2351,2662,2397,167,760,500,1570,5,1,33460272,857,44.91,2.26,12,0.84,57.00,1131.00,5790,20230303,-55.79,1360,20221013,88.24,5790,-55.79,20230303,2155,18.79,20230726,5790,-55.79,20230303,1360,88.24,20221013,6.55,N,288980,500,167 억,,46337,N,N,0,N,00,N
20230914,140915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2555,20,2,0.79,637078805,247474,20.80,2535,2600,2535,3295,1775,2535,2574.33,0.14,0,-11680,2881,2707,2616,2442,2351,2662,2397,167,760,500,1570,5,1,33460272,855,44.82,2.26,12,0.74,57.00,1131.00,5790,20230303,-55.87,1360,20221013,87.87,5790,-55.87,20230303,2155,18.56,20230726,5790,-55.87,20230303,1360,87.87,20221013,6.55,N,288980,500,167 억,,46337,N,N,0,N,00,N
20230914,130856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,40,2,1.58,556162525,215905,18.15,2535,2600,2535,3295,1775,2535,2575.96,0.14,0,-4126,2881,2707,2616,2442,2351,2662,2397,167,760,500,1570,5,1,33460272,862,45.18,2.28,12,0.65,57.00,1131.00,5790,20230303,-55.53,1360,20221013,89.34,5790,-55.53,20230303,2155,19.49,20230726,5790,-55.53,20230303,1360,89.34,20221013,6.55,N,288980,500,167 억,,46337,N,N,0,N,00,N
20230914,120906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2580,45,2,1.78,514893425,199870,16.80,2535,2600,2535,3295,1775,2535,2576.14,0.14,0,-5829,2881,2707,2616,2442,2351,2662,2397,167,760,500,1570,5,1,33460272,863,45.26,2.28,12,0.60,57.00,1131.00,5790,20230303,-55.44,1360,20221013,89.71,5790,-55.44,20230303,2155,19.72,20230726,5790,-55.44,20230303,1360,89.71,20221013,6.55,N,288980,500,167 억,,46337,N,N,0,N,00,N
20230914,110859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2580,45,2,1.78,451264160,175150,14.72,2535,2600,2535,3295,1775,2535,2576.44,0.14,0,-6255,2881,2707,2616,2442,2351,2662,2397,167,760,500,1570,5,1,33460272,863,45.26,2.28,12,0.52,57.00,1131.00,5790,20230303,-55.44,1360,20221013,89.71,5790,-55.44,20230303,2155,19.72,20230726,5790,-55.44,20230303,1360,89.71,20221013,6.55,N,288980,500,167 억,,46337,N,N,0,N,00,N
20230914,100853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,40,2,1.58,299379965,116205,9.77,2535,2600,2535,3295,1775,2535,2576.31,0.14,0,20811,2881,2707,2616,2442,2351,2662,2397,167,760,500,1570,5,1,33460272,862,45.18,2.28,12,0.35,57.00,1131.00,5790,20230303,-55.53,1360,20221013,89.34,5790,-55.53,20230303,2155,19.49,20230726,5790,-55.53,20230303,1360,89.34,20221013,6.55,N,288980,500,167 억,,46337,N,N,0,N,00,N
20230914,090909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2565,30,2,1.18,68093275,26669,2.24,2535,2580,2535,3295,1775,2535,2553.28,0.14,0,2912,2881,2707,2616,2442,2351,2662,2397,167,760,500,1570,5,1,33460272,858,45.00,2.27,12,0.08,57.00,1131.00,5790,20230303,-55.70,1360,20221013,88.60,5790,-55.70,20230303,2155,19.03,20230726,5790,-55.70,20230303,1360,88.60,20221013,6.55,N,288980,500,167 억,,46337,N,N,0,N,00,N
20230913,160912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2535,-60,5,-2.31,3146230270,1181969,103.44,2605,2790,2525,3370,1820,2595,2662.34,1.31,0,-91601,2895,2745,2665,2515,2435,2705,2475,167,775,500,1600,5,1,33460272,848,44.47,2.24,12,3.53,57.00,1131.00,5790,20230303,-56.22,1360,20221013,86.40,5790,-56.22,20230303,2155,17.63,20230726,5790,-56.22,20230303,1360,86.40,20221013,6.34,N,288980,500,167 억,,437938,N,N,0,N,00,N
20230913,150904,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2535,-60,5,-2.31,3053866575,1145601,100.26,2605,2790,2525,3370,1820,2595,2665.78,1.31,0,-92389,2895,2745,2665,2515,2435,2705,2475,167,775,500,1600,5,1,33460272,848,44.47,2.24,12,3.42,57.00,1131.00,5790,20230303,-56.22,1360,20221013,86.40,5790,-56.22,20230303,2155,17.63,20230726,5790,-56.22,20230303,1360,86.40,20221013,6.34,N,288980,500,167 억,,437938,N,N,0,N,00,N
20230913,140912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,0,3,0.00,2744916545,1024589,89.67,2605,2790,2550,3370,1820,2595,2679.11,1.31,0,-76889,2895,2745,2665,2515,2435,2705,2475,167,775,500,1600,5,1,33460272,868,45.53,2.29,12,3.06,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,6.34,N,288980,500,167 억,,437938,N,N,0,N,00,N
20230913,130846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,10,2,0.39,2614080180,974124,85.25,2605,2790,2550,3370,1820,2595,2683.59,1.31,0,-77058,2895,2745,2665,2515,2435,2705,2475,167,775,500,1600,5,1,33460272,872,45.70,2.30,12,2.91,57.00,1131.00,5790,20230303,-55.01,1360,20221013,91.54,5790,-55.01,20230303,2155,20.88,20230726,5790,-55.01,20230303,1360,91.54,20221013,6.34,N,288980,500,167 억,,437938,N,N,0,N,00,N
20230913,120911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,20,2,0.77,2424792670,901515,78.90,2605,2790,2550,3370,1820,2595,2689.77,1.31,0,-72313,2895,2745,2665,2515,2435,2705,2475,167,775,500,1600,5,1,33460272,875,45.88,2.31,12,2.69,57.00,1131.00,5790,20230303,-54.84,1360,20221013,92.28,5790,-54.84,20230303,2155,21.35,20230726,5790,-54.84,20230303,1360,92.28,20221013,6.34,N,288980,500,167 억,,437938,N,N,0,N,00,N
20230913,110908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,10,2,0.39,491575970,187510,16.41,2605,2660,2550,3370,1820,2595,2621.71,1.31,0,-27305,2895,2745,2665,2515,2435,2705,2475,167,775,500,1600,5,1,33460272,872,45.70,2.30,12,0.56,57.00,1131.00,5790,20230303,-55.01,1360,20221013,91.54,5790,-55.01,20230303,2155,20.88,20230726,5790,-55.01,20230303,1360,91.54,20221013,6.34,N,288980,500,167 억,,437938,N,N,0,N,00,N
20230913,100856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,45,2,1.73,315957650,120155,10.52,2605,2660,2585,3370,1820,2595,2629.81,1.31,0,-16357,2895,2745,2665,2515,2435,2705,2475,167,775,500,1600,5,1,33460272,883,46.32,2.33,12,0.36,57.00,1131.00,5790,20230303,-54.40,1360,20221013,94.12,5790,-54.40,20230303,2155,22.51,20230726,5790,-54.40,20230303,1360,94.12,20221013,6.34,N,288980,500,167 억,,437938,N,N,0,N,00,N
20230913,090849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2625,30,2,1.16,69069510,26516,2.32,2605,2625,2585,3370,1820,2595,2605.12,1.31,0,-10596,2895,2745,2665,2515,2435,2705,2475,167,775,500,1600,5,1,33460272,878,46.05,2.32,12,0.08,57.00,1131.00,5790,20230303,-54.66,1360,20221013,93.01,5790,-54.66,20230303,2155,21.81,20230726,5790,-54.66,20230303,1360,93.01,20221013,6.34,N,288980,500,167 억,,437938,N,N,0,N,00,N
20230912,160845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,-145,5,-5.29,3106641575,1137626,131.40,2770,2815,2585,3560,1920,2740,2731.09,1.70,0,-131392,2880,2810,2740,2670,2600,2845,2705,167,820,500,1690,5,1,33460272,868,45.53,2.29,12,3.40,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,6.25,N,288980,500,167 억,,570344,N,N,0,N,00,N
20230912,150856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2590,-150,5,-5.47,3012009535,1101198,127.19,2770,2815,2585,3560,1920,2740,2735.21,1.70,0,-131606,2880,2810,2740,2670,2600,2845,2705,167,820,500,1690,5,1,33460272,867,45.44,2.29,12,3.29,57.00,1131.00,5790,20230303,-55.27,1360,20221013,90.44,5790,-55.27,20230303,2155,20.19,20230726,5790,-55.27,20230303,1360,90.44,20221013,6.25,N,288980,500,167 억,,570344,N,N,0,N,00,N
20230912,140855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,-105,5,-3.83,2732912750,994384,114.86,2770,2815,2630,3560,1920,2740,2748.36,1.70,0,-131680,2880,2810,2740,2670,2600,2845,2705,167,820,500,1690,5,1,33460272,882,46.23,2.33,12,2.97,57.00,1131.00,5790,20230303,-54.49,1360,20221013,93.75,5790,-54.49,20230303,2155,22.27,20230726,5790,-54.49,20230303,1360,93.75,20221013,6.25,N,288980,500,167 억,,570344,N,N,0,N,00,N
20230912,130843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,-60,5,-2.19,2472608725,896160,103.51,2770,2815,2660,3560,1920,2740,2759.14,1.70,0,-104606,2880,2810,2740,2670,2600,2845,2705,167,820,500,1690,5,1,33460272,897,47.02,2.37,12,2.68,57.00,1131.00,5790,20230303,-53.71,1360,20221013,97.06,5790,-53.71,20230303,2155,24.36,20230726,5790,-53.71,20230303,1360,97.06,20221013,6.25,N,288980,500,167 억,,570344,N,N,0,N,00,N
20230912,120843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2680,-60,5,-2.19,2359861000,853989,98.64,2770,2815,2670,3560,1920,2740,2763.38,1.70,0,-94684,2880,2810,2740,2670,2600,2845,2705,167,820,500,1690,5,1,33460272,897,47.02,2.37,12,2.55,57.00,1131.00,5790,20230303,-53.71,1360,20221013,97.06,5790,-53.71,20230303,2155,24.36,20230726,5790,-53.71,20230303,1360,97.06,20221013,6.25,N,288980,500,167 억,,570344,N,N,0,N,00,N
20230912,110848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,-40,5,-1.46,2108442790,760614,87.85,2770,2815,2700,3560,1920,2740,2772.09,1.70,0,-77322,2880,2810,2740,2670,2600,2845,2705,167,820,500,1690,5,1,33460272,903,47.37,2.39,12,2.27,57.00,1131.00,5790,20230303,-53.37,1360,20221013,98.53,5790,-53.37,20230303,2155,25.29,20230726,5790,-53.37,20230303,1360,98.53,20221013,6.25,N,288980,500,167 억,,570344,N,N,0,N,00,N
20230912,100839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2750,10,2,0.36,1796745200,645855,74.60,2770,2815,2720,3560,1920,2740,2782.05,1.70,0,-50818,2880,2810,2740,2670,2600,2845,2705,167,820,500,1690,5,1,33460272,920,48.25,2.43,12,1.93,57.00,1131.00,5790,20230303,-52.50,1360,20221013,102.21,5790,-52.50,20230303,2155,27.61,20230726,5790,-52.50,20230303,1360,102.21,20221013,6.25,N,288980,500,167 억,,570344,N,N,0,N,00,N
20230912,090859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2785,45,2,1.64,375858520,135018,15.60,2770,2805,2765,3560,1920,2740,2784.22,1.70,0,29172,2880,2810,2740,2670,2600,2845,2705,167,820,500,1690,5,1,33460272,932,48.86,2.46,12,0.40,57.00,1131.00,5790,20230303,-51.90,1360,20221013,104.78,5790,-51.90,20230303,2155,29.23,20230726,5790,-51.90,20230303,1360,104.78,20221013,6.25,N,288980,500,167 억,,570344,N,N,0,N,00,N
20230911,160840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2740,50,2,1.86,2327796075,847340,104.86,2695,2810,2670,3495,1885,2690,2747.19,2.05,0,-117080,2920,2805,2730,2615,2540,2785,2595,167,805,500,1660,5,1,33460272,917,48.07,2.42,12,2.53,57.00,1131.00,5790,20230303,-52.68,1360,20221013,101.47,5790,-52.68,20230303,2155,27.15,20230726,5790,-52.68,20230303,1360,101.47,20221013,6.17,N,288980,500,167 억,,686822,N,N,0,N,00,N
20230911,150845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2745,55,2,2.04,2207527900,803495,99.43,2695,2810,2670,3495,1885,2690,2747.41,2.05,0,-129753,2920,2805,2730,2615,2540,2785,2595,167,805,500,1660,5,1,33460272,918,48.16,2.43,12,2.40,57.00,1131.00,5790,20230303,-52.59,1360,20221013,101.84,5790,-52.59,20230303,2155,27.38,20230726,5790,-52.59,20230303,1360,101.84,20221013,6.17,N,288980,500,167 억,,686822,N,N,0,N,00,N
20230911,140853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2740,50,2,1.86,1855792025,674580,83.48,2695,2810,2670,3495,1885,2690,2751.03,2.05,0,-89223,2920,2805,2730,2615,2540,2785,2595,167,805,500,1660,5,1,33460272,917,48.07,2.42,12,2.02,57.00,1131.00,5790,20230303,-52.68,1360,20221013,101.47,5790,-52.68,20230303,2155,27.15,20230726,5790,-52.68,20230303,1360,101.47,20221013,6.17,N,288980,500,167 억,,686822,N,N,0,N,00,N
20230911,130827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2740,50,2,1.86,1651536255,599678,74.21,2695,2810,2670,3495,1885,2690,2754.04,2.05,0,-71790,2920,2805,2730,2615,2540,2785,2595,167,805,500,1660,5,1,33460272,917,48.07,2.42,12,1.79,57.00,1131.00,5790,20230303,-52.68,1360,20221013,101.47,5790,-52.68,20230303,2155,27.15,20230726,5790,-52.68,20230303,1360,101.47,20221013,6.17,N,288980,500,167 억,,686822,N,N,0,N,00,N
20230911,120843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2760,70,2,2.60,1477535765,536299,66.37,2695,2810,2670,3495,1885,2690,2755.06,2.05,0,-66424,2920,2805,2730,2615,2540,2785,2595,167,805,500,1660,5,1,33460272,924,48.42,2.44,12,1.60,57.00,1131.00,5790,20230303,-52.33,1360,20221013,102.94,5790,-52.33,20230303,2155,28.07,20230726,5790,-52.33,20230303,1360,102.94,20221013,6.17,N,288980,500,167 억,,686822,N,N,0,N,00,N
20230911,110828,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2760,70,2,2.60,1328342655,481997,59.65,2695,2810,2670,3495,1885,2690,2755.91,2.05,0,-67461,2920,2805,2730,2615,2540,2785,2595,167,805,500,1660,5,1,33460272,924,48.42,2.44,12,1.44,57.00,1131.00,5790,20230303,-52.33,1360,20221013,102.94,5790,-52.33,20230303,2155,28.07,20230726,5790,-52.33,20230303,1360,102.94,20221013,6.17,N,288980,500,167 억,,686822,N,N,0,N,00,N
20230911,100827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2750,60,2,2.23,819416880,298824,36.98,2695,2785,2670,3495,1885,2690,2742.14,2.05,0,-75287,2920,2805,2730,2615,2540,2785,2595,167,805,500,1660,5,1,33460272,920,48.25,2.43,12,0.89,57.00,1131.00,5790,20230303,-52.50,1360,20221013,102.21,5790,-52.50,20230303,2155,27.61,20230726,5790,-52.50,20230303,1360,102.21,20221013,6.17,N,288980,500,167 억,,686822,N,N,0,N,00,N
20230911,090826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2695,5,2,0.19,108068965,40117,4.96,2695,2735,2670,3495,1885,2690,2693.84,2.05,0,-20286,2920,2805,2730,2615,2540,2785,2595,167,805,500,1660,5,1,33460272,902,47.28,2.38,12,0.12,57.00,1131.00,5790,20230303,-53.45,1360,20221013,98.16,5790,-53.45,20230303,2155,25.06,20230726,5790,-53.45,20230303,1360,98.16,20221013,6.17,N,288980,500,167 억,,686822,N,N,0,N,00,N
20230908,160848,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2690,-5,5,-0.19,2184215000,799804,84.93,2690,2845,2655,3500,1890,2695,2731.41,2.19,0,-44878,2865,2780,2730,2645,2595,2755,2620,167,805,500,1670,5,1,33460272,900,47.19,2.38,12,2.39,57.00,1131.00,5790,20230303,-53.54,1360,20221013,97.79,5790,-53.54,20230303,2155,24.83,20230726,5790,-53.54,20230303,1360,97.79,20221013,5.86,N,288980,500,167 억,,731200,N,N,0,N,00,N
20230908,150847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2705,10,2,0.37,2083249980,762383,80.95,2690,2845,2655,3500,1890,2695,2732.73,2.19,0,-45750,2865,2780,2730,2645,2595,2755,2620,167,805,500,1670,5,1,33460272,905,47.46,2.39,12,2.28,57.00,1131.00,5790,20230303,-53.28,1360,20221013,98.90,5790,-53.28,20230303,2155,25.52,20230726,5790,-53.28,20230303,1360,98.90,20221013,5.86,N,288980,500,167 억,,731200,N,N,0,N,00,N
20230908,140838,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,5,2,0.19,1953533715,714259,75.84,2690,2845,2655,3500,1890,2695,2735.25,2.19,0,-36278,2865,2780,2730,2645,2595,2755,2620,167,805,500,1670,5,1,33460272,903,47.37,2.39,12,2.13,57.00,1131.00,5790,20230303,-53.37,1360,20221013,98.53,5790,-53.37,20230303,2155,25.29,20230726,5790,-53.37,20230303,1360,98.53,20221013,5.86,N,288980,500,167 억,,731200,N,N,0,N,00,N
20230908,130847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2710,15,2,0.56,1721602660,627848,66.67,2690,2845,2655,3500,1890,2695,2742.34,2.19,0,-11216,2865,2780,2730,2645,2595,2755,2620,167,805,500,1670,5,1,33460272,907,47.54,2.40,12,1.88,57.00,1131.00,5790,20230303,-53.20,1360,20221013,99.26,5790,-53.20,20230303,2155,25.75,20230726,5790,-53.20,20230303,1360,99.26,20221013,5.86,N,288980,500,167 억,,731200,N,N,0,N,00,N
20230908,120858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2720,25,2,0.93,1505803790,547869,58.18,2690,2845,2655,3500,1890,2695,2748.82,2.19,0,16344,2865,2780,2730,2645,2595,2755,2620,167,805,500,1670,5,1,33460272,910,47.72,2.40,12,1.64,57.00,1131.00,5790,20230303,-53.02,1360,20221013,100.00,5790,-53.02,20230303,2155,26.22,20230726,5790,-53.02,20230303,1360,100.00,20221013,5.86,N,288980,500,167 억,,731200,N,N,0,N,00,N
20230908,110853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2735,40,2,1.48,1337111300,485962,51.60,2690,2845,2655,3500,1890,2695,2751.89,2.19,0,36575,2865,2780,2730,2645,2595,2755,2620,167,805,500,1670,5,1,33460272,915,47.98,2.42,12,1.45,57.00,1131.00,5790,20230303,-52.76,1360,20221013,101.10,5790,-52.76,20230303,2155,26.91,20230726,5790,-52.76,20230303,1360,101.10,20221013,5.86,N,288980,500,167 억,,731200,N,N,0,N,00,N
20230908,100844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2740,45,2,1.67,1075743565,390513,41.47,2690,2845,2655,3500,1890,2695,2755.24,2.19,0,31258,2865,2780,2730,2645,2595,2755,2620,167,805,500,1670,5,1,33460272,917,48.07,2.42,12,1.17,57.00,1131.00,5790,20230303,-52.68,1360,20221013,101.47,5790,-52.68,20230303,2155,27.15,20230726,5790,-52.68,20230303,1360,101.47,20221013,5.86,N,288980,500,167 억,,731200,N,N,0,N,00,N
20230908,090851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2730,35,2,1.30,228825975,84663,8.99,2690,2750,2655,3500,1890,2695,2703.13,2.19,0,21628,2865,2780,2730,2645,2595,2755,2620,167,805,500,1670,5,1,33460272,913,47.89,2.41,12,0.25,57.00,1131.00,5790,20230303,-52.85,1360,20221013,100.74,5790,-52.85,20230303,2155,26.68,20230726,5790,-52.85,20230303,1360,100.74,20221013,5.86,N,288980,500,167 억,,731200,N,N,0,N,00,N
20230907,160835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2695,-85,5,-3.06,2450903480,895114,56.57,2745,2815,2680,3610,1950,2780,2738.12,2.35,0,-54262,2950,2865,2810,2725,2670,2837,2697,167,830,500,1720,5,1,33460272,902,47.28,2.38,12,2.68,57.00,1131.00,5790,20230303,-53.45,1360,20221013,98.16,5790,-53.45,20230303,2155,25.06,20230726,5790,-53.45,20230303,1360,98.16,20221013,5.45,N,288980,500,167 억,,785462,N,N,0,N,00,N
20230907,150842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2690,-90,5,-3.24,2339620225,853807,53.96,2745,2815,2680,3610,1950,2780,2740.20,2.35,0,-67465,2950,2865,2810,2725,2670,2837,2697,167,830,500,1720,5,1,33460272,900,47.19,2.38,12,2.55,57.00,1131.00,5790,20230303,-53.54,1360,20221013,97.79,5790,-53.54,20230303,2155,24.83,20230726,5790,-53.54,20230303,1360,97.79,20221013,5.45,N,288980,500,167 억,,785462,N,N,0,N,00,N
20230907,140839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2690,-90,5,-3.24,2119292950,772020,48.79,2745,2815,2680,3610,1950,2780,2745.10,2.35,0,-82784,2950,2865,2810,2725,2670,2837,2697,167,830,500,1720,5,1,33460272,900,47.19,2.38,12,2.31,57.00,1131.00,5790,20230303,-53.54,1360,20221013,97.79,5790,-53.54,20230303,2155,24.83,20230726,5790,-53.54,20230303,1360,97.79,20221013,5.45,N,288980,500,167 억,,785462,N,N,0,N,00,N
20230907,130834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2725,-55,5,-1.98,1759332855,638851,40.38,2745,2815,2700,3610,1950,2780,2753.88,2.35,0,-51652,2950,2865,2810,2725,2670,2837,2697,167,830,500,1720,5,1,33460272,912,47.81,2.41,12,1.91,57.00,1131.00,5790,20230303,-52.94,1360,20221013,100.37,5790,-52.94,20230303,2155,26.45,20230726,5790,-52.94,20230303,1360,100.37,20221013,5.45,N,288980,500,167 억,,785462,N,N,0,N,00,N
20230907,120847,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2720,-60,5,-2.16,1598271720,579534,36.63,2745,2815,2700,3610,1950,2780,2757.84,2.35,0,-45423,2950,2865,2810,2725,2670,2837,2697,167,830,500,1720,5,1,33460272,910,47.72,2.40,12,1.73,57.00,1131.00,5790,20230303,-53.02,1360,20221013,100.00,5790,-53.02,20230303,2155,26.22,20230726,5790,-53.02,20230303,1360,100.00,20221013,5.45,N,288980,500,167 억,,785462,N,N,0,N,00,N
20230907,110839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2765,-15,5,-0.54,1334838520,483377,30.55,2745,2815,2700,3610,1950,2780,2761.47,2.35,0,-36716,2950,2865,2810,2725,2670,2837,2697,167,830,500,1720,5,1,33460272,925,48.51,2.44,12,1.44,57.00,1131.00,5790,20230303,-52.25,1360,20221013,103.31,5790,-52.25,20230303,2155,28.31,20230726,5790,-52.25,20230303,1360,103.31,20221013,5.45,N,288980,500,167 억,,785462,N,N,0,N,00,N
20230907,100839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2800,20,2,0.72,996443835,361428,22.84,2745,2815,2700,3610,1950,2780,2756.93,2.35,0,13110,2950,2865,2810,2725,2670,2837,2697,167,830,500,1720,5,1,33460272,937,49.12,2.48,12,1.08,57.00,1131.00,5790,20230303,-51.64,1360,20221013,105.88,5790,-51.64,20230303,2155,29.93,20230726,5790,-51.64,20230303,1360,105.88,20221013,5.45,N,288980,500,167 억,,785462,N,N,0,N,00,N
20230907,090853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,-10,5,-0.36,345837135,126796,8.01,2745,2770,2700,3610,1950,2780,2727.30,2.35,0,28798,2950,2865,2810,2725,2670,2837,2697,167,830,500,1720,5,1,33460272,927,48.60,2.45,12,0.38,57.00,1131.00,5790,20230303,-52.16,1360,20221013,103.68,5790,-52.16,20230303,2155,28.54,20230726,5790,-52.16,20230303,1360,103.68,20221013,5.45,N,288980,500,167 억,,785462,N,N,0,N,00,N
20230906,160839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2780,-50,5,-1.77,4368503290,1546541,17.69,2830,2895,2755,3675,1985,2830,2824.73,2.58,0,-79573,3276,3052,2856,2632,2436,3165,2745,167,845,500,1750,5,1,33460272,930,48.77,2.46,12,4.62,57.00,1131.00,5790,20230303,-51.99,1360,20221013,104.41,5790,-51.99,20230303,2155,29.00,20230726,5790,-51.99,20230303,1360,104.41,20221013,5.42,N,288980,500,167 억,,864390,N,N,0,N,00,N
20230906,150840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2800,-30,5,-1.06,4167752400,1474338,16.86,2830,2895,2755,3675,1985,2830,2826.85,2.58,0,-79369,3276,3052,2856,2632,2436,3165,2745,167,845,500,1750,5,1,33460272,937,49.12,2.48,12,4.41,57.00,1131.00,5790,20230303,-51.64,1360,20221013,105.88,5790,-51.64,20230303,2155,29.93,20230726,5790,-51.64,20230303,1360,105.88,20221013,5.42,N,288980,500,167 억,,864390,N,N,0,N,00,N
20230906,140840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2840,10,2,0.35,3593943045,1269679,14.52,2830,2895,2755,3675,1985,2830,2830.59,2.58,0,-41490,3276,3052,2856,2632,2436,3165,2745,167,845,500,1750,5,1,33460272,950,49.82,2.51,12,3.79,57.00,1131.00,5790,20230303,-50.95,1360,20221013,108.82,5790,-50.95,20230303,2155,31.79,20230726,5790,-50.95,20230303,1360,108.82,20221013,5.42,N,288980,500,167 억,,864390,N,N,0,N,00,N
20230906,130830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2835,5,2,0.18,3371469385,1191165,13.62,2830,2895,2755,3675,1985,2830,2830.40,2.58,0,-22872,3276,3052,2856,2632,2436,3165,2745,167,845,500,1750,5,1,33460272,949,49.74,2.51,12,3.56,57.00,1131.00,5790,20230303,-51.04,1360,20221013,108.46,5790,-51.04,20230303,2155,31.55,20230726,5790,-51.04,20230303,1360,108.46,20221013,5.42,N,288980,500,167 억,,864390,N,N,0,N,00,N
20230906,120842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2825,-5,5,-0.18,2212689570,785404,8.98,2830,2860,2755,3675,1985,2830,2817.20,2.58,0,46458,3276,3052,2856,2632,2436,3165,2745,167,845,500,1750,5,1,33460272,945,49.56,2.50,12,2.35,57.00,1131.00,5790,20230303,-51.21,1360,20221013,107.72,5790,-51.21,20230303,2155,31.09,20230726,5790,-51.21,20230303,1360,107.72,20221013,5.42,N,288980,500,167 억,,864390,N,N,0,N,00,N
20230906,110851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2805,-25,5,-0.88,1929774355,685645,7.84,2830,2860,2755,3675,1985,2830,2814.45,2.58,0,50178,3276,3052,2856,2632,2436,3165,2745,167,845,500,1750,5,1,33460272,939,49.21,2.48,12,2.05,57.00,1131.00,5790,20230303,-51.55,1360,20221013,106.25,5790,-51.55,20230303,2155,30.16,20230726,5790,-51.55,20230303,1360,106.25,20221013,5.42,N,288980,500,167 억,,864390,N,N,0,N,00,N
20230906,100826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2790,-40,5,-1.41,1558804265,554064,6.34,2830,2860,2755,3675,1985,2830,2813.28,2.58,0,46898,3276,3052,2856,2632,2436,3165,2745,167,845,500,1750,5,1,33460272,934,48.95,2.47,12,1.66,57.00,1131.00,5790,20230303,-51.81,1360,20221013,105.15,5790,-51.81,20230303,2155,29.47,20230726,5790,-51.81,20230303,1360,105.15,20221013,5.42,N,288980,500,167 억,,864390,N,N,0,N,00,N
20230906,090829,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2800,-30,5,-1.06,497274155,177360,2.03,2830,2840,2755,3675,1985,2830,2803.14,2.58,0,-7916,3276,3052,2856,2632,2436,3165,2745,167,845,500,1750,5,1,33460272,937,49.12,2.48,12,0.53,57.00,1131.00,5790,20230303,-51.64,1360,20221013,105.88,5790,-51.64,20230303,2155,29.93,20230726,5790,-51.64,20230303,1360,105.88,20221013,5.42,N,288980,500,167 억,,864390,N,N,0,N,00,N
20230905,160830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2830,85,2,3.10,25191899590,8700383,151.13,2740,3080,2660,3565,1925,2745,2895.54,3.58,0,-337418,3168,2956,2738,2526,2308,3062,2632,167,820,500,1700,5,1,33460272,947,49.65,2.50,12,26.00,57.00,1131.00,5790,20230303,-51.12,1360,20221013,108.09,5790,-51.12,20230303,2155,31.32,20230726,5790,-51.12,20230303,1360,108.09,20221013,5.42,N,288980,500,167 억,,1199350,N,N,0,N,00,N
20230905,150842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2835,90,2,3.28,24610660695,8495253,147.57,2740,3080,2660,3565,1925,2745,2896.99,3.58,0,-378844,3168,2956,2738,2526,2308,3062,2632,167,820,500,1700,5,1,33460272,949,49.74,2.51,12,25.39,57.00,1131.00,5790,20230303,-51.04,1360,20221013,108.46,5790,-51.04,20230303,2155,31.55,20230726,5790,-51.04,20230303,1360,108.46,20221013,5.42,N,288980,500,167 억,,1199350,N,N,0,N,00,N
20230905,140841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2775,30,2,1.09,23018562010,7924527,137.65,2740,3080,2660,3565,1925,2745,2904.72,3.58,0,-504658,3168,2956,2738,2526,2308,3062,2632,167,820,500,1700,5,1,33460272,929,48.68,2.45,12,23.68,57.00,1131.00,5790,20230303,-52.07,1360,20221013,104.04,5790,-52.07,20230303,2155,28.77,20230726,5790,-52.07,20230303,1360,104.04,20221013,5.42,N,288980,500,167 억,,1199350,N,N,0,N,00,N
20230905,130820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2685,-60,5,-2.19,2031524770,750680,13.04,2740,2770,2660,3565,1925,2745,2706.25,3.58,0,24900,3168,2956,2738,2526,2308,3062,2632,167,820,500,1700,5,1,33460272,898,47.11,2.37,12,2.24,57.00,1131.00,5790,20230303,-53.63,1360,20221013,97.43,5790,-53.63,20230303,2155,24.59,20230726,5790,-53.63,20230303,1360,97.43,20221013,5.42,N,288980,500,167 억,,1199350,N,N,0,N,00,N
20230905,120824,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2725,-20,5,-0.73,1861403645,687702,11.95,2740,2770,2660,3565,1925,2745,2706.70,3.58,0,37813,3168,2956,2738,2526,2308,3062,2632,167,820,500,1700,5,1,33460272,912,47.81,2.41,12,2.06,57.00,1131.00,5790,20230303,-52.94,1360,20221013,100.37,5790,-52.94,20230303,2155,26.45,20230726,5790,-52.94,20230303,1360,100.37,20221013,5.42,N,288980,500,167 억,,1199350,N,N,0,N,00,N
20230905,110831,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2685,-60,5,-2.19,1706715200,630484,10.95,2740,2770,2660,3565,1925,2745,2706.99,3.58,0,45094,3168,2956,2738,2526,2308,3062,2632,167,820,500,1700,5,1,33460272,898,47.11,2.37,12,1.88,57.00,1131.00,5790,20230303,-53.63,1360,20221013,97.43,5790,-53.63,20230303,2155,24.59,20230726,5790,-53.63,20230303,1360,97.43,20221013,5.42,N,288980,500,167 억,,1199350,N,N,0,N,00,N
20230905,100820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-75,5,-2.73,1461106705,538616,9.36,2740,2770,2660,3565,1925,2745,2712.71,3.58,0,42434,3168,2956,2738,2526,2308,3062,2632,167,820,500,1700,5,1,33460272,893,46.84,2.36,12,1.61,57.00,1131.00,5790,20230303,-53.89,1360,20221013,96.32,5790,-53.89,20230303,2155,23.90,20230726,5790,-53.89,20230303,1360,96.32,20221013,5.42,N,288980,500,167 억,,1199350,N,N,0,N,00,N
20230905,090819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2755,10,2,0.36,392554535,144263,2.51,2740,2765,2680,3565,1925,2745,2721.10,3.58,0,5211,3168,2956,2738,2526,2308,3062,2632,167,820,500,1700,5,1,33460272,922,48.33,2.44,12,0.43,57.00,1131.00,5790,20230303,-52.42,1360,20221013,102.57,5790,-52.42,20230303,2155,27.84,20230726,5790,-52.42,20230303,1360,102.57,20221013,5.42,N,288980,500,167 억,,1199350,N,N,0,N,00,N
20230904,160816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2745,150,2,5.78,15995279205,5724918,1023.42,2595,2950,2520,3370,1820,2595,2794.02,3.93,0,-112474,2778,2686,2593,2501,2408,2640,2455,167,775,500,1600,5,1,33460272,918,48.16,2.43,12,17.11,57.00,1131.00,5790,20230303,-52.59,1360,20221013,101.84,5790,-52.59,20230303,2155,27.38,20230726,5790,-52.59,20230303,1360,101.84,20221013,5.45,N,288980,500,167 억,,1316552,N,N,0,N,00,N
20230904,150803,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,175,2,6.74,15555142670,5565182,994.86,2595,2950,2520,3370,1820,2595,2795.09,3.93,0,-154471,2778,2686,2593,2501,2408,2640,2455,167,775,500,1600,5,1,33460272,927,48.60,2.45,12,16.63,57.00,1131.00,5790,20230303,-52.16,1360,20221013,103.68,5790,-52.16,20230303,2155,28.54,20230726,5790,-52.16,20230303,1360,103.68,20221013,5.45,N,288980,500,167 억,,1316552,N,N,0,N,00,N
20230904,140802,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2730,135,2,5.20,14264329385,5094289,910.68,2595,2950,2520,3370,1820,2595,2800.07,3.93,0,-291117,2778,2686,2593,2501,2408,2640,2455,167,775,500,1600,5,1,33460272,913,47.89,2.41,12,15.22,57.00,1131.00,5790,20230303,-52.85,1360,20221013,100.74,5790,-52.85,20230303,2155,26.68,20230726,5790,-52.85,20230303,1360,100.74,20221013,5.45,N,288980,500,167 억,,1316552,N,N,0,N,00,N
20230904,130813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2850,255,2,9.83,2687163785,985354,176.15,2595,2850,2520,3370,1820,2595,2727.13,3.93,0,-32981,2778,2686,2593,2501,2408,2640,2455,167,775,500,1600,5,1,33460272,954,50.00,2.52,12,2.94,57.00,1131.00,5790,20230303,-50.78,1360,20221013,109.56,5790,-50.78,20230303,2155,32.25,20230726,5790,-50.78,20230303,1360,109.56,20221013,5.45,N,288980,500,167 억,,1316552,Y,N,0,N,00,N
20230904,120759,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,0,3,0.00,578796170,221444,39.59,2595,2670,2520,3370,1820,2595,2613.75,3.93,0,-33132,2778,2686,2593,2501,2408,2640,2455,167,775,500,1600,5,1,33460272,868,45.53,2.29,12,0.66,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,5.45,N,288980,500,167 억,,1316552,N,N,0,N,00,N
20230904,110744,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2600,5,2,0.19,499380265,190906,34.13,2595,2670,2520,3370,1820,2595,2615.86,3.93,0,-12875,2778,2686,2593,2501,2408,2640,2455,167,775,500,1600,5,1,33460272,870,45.61,2.30,12,0.57,57.00,1131.00,5790,20230303,-55.09,1360,20221013,91.18,5790,-55.09,20230303,2155,20.65,20230726,5790,-55.09,20230303,1360,91.18,20221013,5.45,N,288980,500,167 억,,1316552,N,N,0,N,00,N
20230904,100749,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,20,2,0.77,293780365,111978,20.02,2595,2670,2520,3370,1820,2595,2623.60,3.93,0,-26040,2778,2686,2593,2501,2408,2640,2455,167,775,500,1600,5,1,33460272,875,45.88,2.31,12,0.33,57.00,1131.00,5790,20230303,-54.84,1360,20221013,92.28,5790,-54.84,20230303,2155,21.35,20230726,5790,-54.84,20230303,1360,92.28,20221013,5.45,N,288980,500,167 억,,1316552,N,N,0,N,00,N
20230904,090804,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2630,35,2,1.35,56182780,21643,3.87,2595,2635,2520,3370,1820,2595,2595.89,3.93,0,-1307,2778,2686,2593,2501,2408,2640,2455,167,775,500,1600,5,1,33460272,880,46.14,2.33,12,0.06,57.00,1131.00,5790,20230303,-54.58,1360,20221013,93.38,5790,-54.58,20230303,2155,22.04,20230726,5790,-54.58,20230303,1360,93.38,20221013,5.45,N,288980,500,167 억,,1316552,N,N,0,N,00,N
20230901,160754,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,-55,5,-2.08,1440154085,551574,32.56,2600,2685,2500,3445,1855,2650,2611.02,3.77,0,55812,2883,2766,2703,2586,2523,2735,2555,167,795,500,1640,5,1,33460272,868,45.53,2.29,12,1.65,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,5.46,N,288980,500,167 억,,1260740,N,N,0,N,00,N
20230901,150805,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2605,-45,5,-1.70,1372859865,525662,31.03,2600,2685,2500,3445,1855,2650,2611.68,3.77,0,60238,2883,2766,2703,2586,2523,2735,2555,167,795,500,1640,5,1,33460272,872,45.70,2.30,12,1.57,57.00,1131.00,5790,20230303,-55.01,1360,20221013,91.54,5790,-55.01,20230303,2155,20.88,20230726,5790,-55.01,20230303,1360,91.54,20221013,5.46,N,288980,500,167 억,,1260740,N,N,0,N,00,N
20230901,140804,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2600,-50,5,-1.89,1237063325,473321,27.94,2600,2685,2500,3445,1855,2650,2613.58,3.77,0,61015,2883,2766,2703,2586,2523,2735,2555,167,795,500,1640,5,1,33460272,870,45.61,2.30,12,1.41,57.00,1131.00,5790,20230303,-55.09,1360,20221013,91.18,5790,-55.09,20230303,2155,20.65,20230726,5790,-55.09,20230303,1360,91.18,20221013,5.46,N,288980,500,167 억,,1260740,N,N,0,N,00,N
20230901,130741,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2595,-55,5,-2.08,1149160420,439515,25.94,2600,2685,2500,3445,1855,2650,2614.61,3.77,0,62808,2883,2766,2703,2586,2523,2735,2555,167,795,500,1640,5,1,33460272,868,45.53,2.29,12,1.31,57.00,1131.00,5790,20230303,-55.18,1360,20221013,90.81,5790,-55.18,20230303,2155,20.42,20230726,5790,-55.18,20230303,1360,90.81,20221013,5.46,N,288980,500,167 억,,1260740,N,N,0,N,00,N
20230901,120752,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2575,-75,5,-2.83,1039268970,396888,23.43,2600,2685,2500,3445,1855,2650,2618.54,3.77,0,46891,2883,2766,2703,2586,2523,2735,2555,167,795,500,1640,5,1,33460272,862,45.18,2.28,12,1.19,57.00,1131.00,5790,20230303,-55.53,1360,20221013,89.34,5790,-55.53,20230303,2155,19.49,20230726,5790,-55.53,20230303,1360,89.34,20221013,5.46,N,288980,500,167 억,,1260740,N,N,0,N,00,N
20230901,110751,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2615,-35,5,-1.32,750395945,284859,16.82,2600,2685,2595,3445,1855,2650,2634.27,3.77,0,66445,2883,2766,2703,2586,2523,2735,2555,167,795,500,1640,5,1,33460272,875,45.88,2.31,12,0.85,57.00,1131.00,5790,20230303,-54.84,1360,20221013,92.28,5790,-54.84,20230303,2155,21.35,20230726,5790,-54.84,20230303,1360,92.28,20221013,5.46,N,288980,500,167 억,,1260740,N,N,0,N,00,N
20230901,100746,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,-15,5,-0.57,497999200,188930,11.15,2600,2685,2595,3445,1855,2650,2635.89,3.77,0,34597,2883,2766,2703,2586,2523,2735,2555,167,795,500,1640,5,1,33460272,882,46.23,2.33,12,0.56,57.00,1131.00,5790,20230303,-54.49,1360,20221013,93.75,5790,-54.49,20230303,2155,22.27,20230726,5790,-54.49,20230303,1360,93.75,20221013,5.46,N,288980,500,167 억,,1260740,N,N,0,N,00,N
20230901,090735,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2655,5,2,0.19,132418140,50353,2.97,2600,2675,2595,3445,1855,2650,2629.80,3.77,0,14095,2883,2766,2703,2586,2523,2735,2555,167,795,500,1640,5,1,33460272,888,46.58,2.35,12,0.15,57.00,1131.00,5790,20230303,-54.15,1360,20221013,95.22,5790,-54.15,20230303,2155,23.20,20230726,5790,-54.15,20230303,1360,95.22,20221013,5.46,N,288980,500,167 억,,1260740,N,N,0,N,00,N