KissMeData/357880/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
20230927,161148,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6260,230,2,3.81,371451340,61239,50.09,5840,6340,5840,7830,4230,6030,6065.31,0.89,0,10465,6523,6276,6143,5896,5763,6210,5830,52,1800,500,4220,10,1,10443956,654,-149.05,1.93,12,0.59,-42.00,3236.00,15080,20230214,-58.49,5840,20230927,7.19,15080,-58.49,20230214,5840,7.19,20230927,15080,-58.49,20230214,5840,7.19,20230927,5.94,N,357880,500,52 억,,93340,N,N,0,N,00,N
20230927,151200,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6140,110,2,1.82,362178380,59755,48.88,5840,6340,5840,7830,4230,6030,6061.12,0.89,0,10744,6523,6276,6143,5896,5763,6210,5830,52,1800,500,4220,10,1,10443956,641,-146.19,1.90,12,0.57,-42.00,3236.00,15080,20230214,-59.28,5840,20230927,5.14,15080,-59.28,20230214,5840,5.14,20230927,15080,-59.28,20230214,5840,5.14,20230927,5.94,N,357880,500,52 억,,93340,N,N,0,N,00,N
20230927,141200,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6140,110,2,1.82,291776040,48315,39.52,5840,6340,5840,7830,4230,6030,6039.06,0.89,0,4918,6523,6276,6143,5896,5763,6210,5830,52,1800,500,4220,10,1,10443956,641,-146.19,1.90,12,0.46,-42.00,3236.00,15080,20230214,-59.28,5840,20230927,5.14,15080,-59.28,20230214,5840,5.14,20230927,15080,-59.28,20230214,5840,5.14,20230927,5.94,N,357880,500,52 억,,93340,N,N,0,N,00,N
20230927,131145,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6070,40,2,0.66,238084990,39536,32.34,5840,6340,5840,7830,4230,6030,6021.96,0.89,0,1950,6523,6276,6143,5896,5763,6210,5830,52,1800,500,4220,10,1,10443956,634,-144.52,1.88,12,0.38,-42.00,3236.00,15080,20230214,-59.75,5840,20230927,3.94,15080,-59.75,20230214,5840,3.94,20230927,15080,-59.75,20230214,5840,3.94,20230927,5.94,N,357880,500,52 억,,93340,N,N,0,N,00,N
20230927,121142,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6080,50,2,0.83,214396080,35609,29.13,5840,6340,5840,7830,4230,6030,6020.81,0.89,0,617,6523,6276,6143,5896,5763,6210,5830,52,1800,500,4220,10,1,10443956,635,-144.76,1.88,12,0.34,-42.00,3236.00,15080,20230214,-59.68,5840,20230927,4.11,15080,-59.68,20230214,5840,4.11,20230927,15080,-59.68,20230214,5840,4.11,20230927,5.94,N,357880,500,52 억,,93340,N,N,0,N,00,N
20230927,111154,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6070,40,2,0.66,195277470,32457,26.55,5840,6340,5840,7830,4230,6030,6016.45,0.89,0,3212,6523,6276,6143,5896,5763,6210,5830,52,1800,500,4220,10,1,10443956,634,-144.52,1.88,12,0.31,-42.00,3236.00,15080,20230214,-59.75,5840,20230927,3.94,15080,-59.75,20230214,5840,3.94,20230927,15080,-59.75,20230214,5840,3.94,20230927,5.94,N,357880,500,52 억,,93340,N,N,0,N,00,N
20230927,101147,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6010,-20,5,-0.33,132159640,22047,18.03,5840,6340,5840,7830,4230,6030,5994.26,0.89,0,2170,6523,6276,6143,5896,5763,6210,5830,52,1800,500,4220,10,1,10443956,628,-143.10,1.86,12,0.21,-42.00,3236.00,15080,20230214,-60.15,5840,20230927,2.91,15080,-60.15,20230214,5840,2.91,20230927,15080,-60.15,20230214,5840,2.91,20230927,5.94,N,357880,500,52 억,,93340,N,N,0,N,00,N
20230927,091207,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6040,10,2,0.17,62989330,10608,8.68,5840,6050,5840,7830,4230,6030,5936.85,0.89,0,3311,6523,6276,6143,5896,5763,6210,5830,52,1800,500,4220,10,1,10443956,631,-143.81,1.87,12,0.10,-42.00,3236.00,15080,20230214,-59.95,5840,20230927,3.42,15080,-59.95,20230214,5840,3.42,20230927,15080,-59.95,20230214,5840,3.42,20230927,5.94,N,357880,500,52 억,,93340,N,N,0,N,00,N
20230926,161145,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6030,-260,5,-4.13,742758020,120973,166.31,6290,6390,6010,8170,4410,6290,6140.31,0.60,0,30853,6543,6416,6343,6216,6143,6380,6180,52,1880,500,4400,10,1,10443956,630,-143.57,1.86,12,1.16,-42.00,3236.00,15080,20230214,-60.01,6010,20230926,0.33,15080,-60.01,20230214,6010,0.33,20230926,15080,-60.01,20230214,6010,0.33,20230926,6.01,N,357880,500,52 억,,62487,N,N,0,N,00,N
20230926,151144,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6030,-260,5,-4.13,708352700,115284,158.49,6290,6390,6010,8170,4410,6290,6144.41,0.60,0,31740,6543,6416,6343,6216,6143,6380,6180,52,1880,500,4400,10,1,10443956,630,-143.57,1.86,12,1.10,-42.00,3236.00,15080,20230214,-60.01,6010,20230926,0.33,15080,-60.01,20230214,6010,0.33,20230926,15080,-60.01,20230214,6010,0.33,20230926,6.01,N,357880,500,52 억,,62487,N,N,0,N,00,N
20230926,141135,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6160,-130,5,-2.07,323252230,51777,71.18,6290,6390,6150,8170,4410,6290,6243.16,0.60,0,-4503,6543,6416,6343,6216,6143,6380,6180,52,1880,500,4400,10,1,10443956,643,-146.67,1.90,12,0.50,-42.00,3236.00,15080,20230214,-59.15,6150,20230926,0.16,15080,-59.15,20230214,6150,0.16,20230926,15080,-59.15,20230214,6150,0.16,20230926,6.01,N,357880,500,52 억,,62487,N,N,0,N,00,N
20230926,131139,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6200,-90,5,-1.43,246543420,39367,54.12,6290,6390,6180,8170,4410,6290,6262.69,0.60,0,-3931,6543,6416,6343,6216,6143,6380,6180,52,1880,500,4400,10,1,10443956,648,-147.62,1.92,12,0.38,-42.00,3236.00,15080,20230214,-58.89,6180,20230926,0.32,15080,-58.89,20230214,6180,0.32,20230926,15080,-58.89,20230214,6180,0.32,20230926,6.01,N,357880,500,52 억,,62487,N,N,0,N,00,N
20230926,121147,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6230,-60,5,-0.95,215603660,34373,47.26,6290,6390,6190,8170,4410,6290,6272.47,0.60,0,-2879,6543,6416,6343,6216,6143,6380,6180,52,1880,500,4400,10,1,10443956,651,-148.33,1.93,12,0.33,-42.00,3236.00,15080,20230214,-58.69,6190,20230926,0.65,15080,-58.69,20230214,6190,0.65,20230926,15080,-58.69,20230214,6190,0.65,20230926,6.01,N,357880,500,52 억,,62487,N,N,0,N,00,N
20230926,111138,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6240,-50,5,-0.79,159135810,25278,34.75,6290,6390,6240,8170,4410,6290,6295.43,0.60,0,-992,6543,6416,6343,6216,6143,6380,6180,52,1880,500,4400,10,1,10443956,652,-148.57,1.93,12,0.24,-42.00,3236.00,15080,20230214,-58.62,6240,20230926,0.00,15080,-58.62,20230214,6240,0.00,20230926,15080,-58.62,20230214,6240,0.00,20230926,6.01,N,357880,500,52 억,,62487,N,N,0,N,00,N
20230926,101141,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6270,-20,5,-0.32,111226570,17637,24.25,6290,6390,6250,8170,4410,6290,6306.43,0.60,0,673,6543,6416,6343,6216,6143,6380,6180,52,1880,500,4400,10,1,10443956,655,-149.29,1.94,12,0.17,-42.00,3236.00,15080,20230214,-58.42,6250,20230926,0.32,15080,-58.42,20230214,6250,0.32,20230926,15080,-58.42,20230214,6250,0.32,20230926,6.01,N,357880,500,52 억,,62487,N,N,0,N,00,N
20230926,091142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6340,50,2,0.79,33322280,5278,7.26,6290,6390,6290,8170,4410,6290,6313.43,0.60,0,1826,6543,6416,6343,6216,6143,6380,6180,52,1880,500,4400,10,1,10443956,662,-150.95,1.96,12,0.05,-42.00,3236.00,15080,20230214,-57.96,6270,20230925,1.12,15080,-57.96,20230214,6270,1.12,20230925,15080,-57.96,20230214,6270,1.12,20230925,6.01,N,357880,500,52 억,,62487,N,N,0,N,00,N
20230925,161145,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6290,-150,5,-2.33,449849750,70680,96.78,6360,6470,6270,8370,4510,6440,6365.03,0.72,0,-12267,6613,6526,6483,6396,6353,6505,6375,52,1930,500,4500,10,1,10443956,657,-149.76,1.94,12,0.68,-42.00,3236.00,15080,20230214,-58.29,6270,20230925,0.32,15080,-58.29,20230214,6270,0.32,20230925,15080,-58.29,20230214,6270,0.32,20230925,6.09,N,357880,500,52 억,,74685,N,N,0,N,00,N
20230925,151147,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6310,-130,5,-2.02,403659540,63331,86.72,6360,6470,6300,8370,4510,6440,6373.79,0.72,0,-13035,6613,6526,6483,6396,6353,6505,6375,52,1930,500,4500,10,1,10443956,659,-150.24,1.95,12,0.61,-42.00,3236.00,15080,20230214,-58.16,6300,20230925,0.16,15080,-58.16,20230214,6300,0.16,20230925,15080,-58.16,20230214,6300,0.16,20230925,6.09,N,357880,500,52 억,,74685,N,N,0,N,00,N
20230925,141128,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6380,-60,5,-0.93,253392230,39643,54.28,6360,6470,6350,8370,4510,6440,6391.83,0.72,0,-10102,6613,6526,6483,6396,6353,6505,6375,52,1930,500,4500,10,1,10443956,666,-151.90,1.97,12,0.38,-42.00,3236.00,15080,20230214,-57.69,6350,20230925,0.47,15080,-57.69,20230214,6350,0.47,20230925,15080,-57.69,20230214,6350,0.47,20230925,6.09,N,357880,500,52 억,,74685,N,N,0,N,00,N
20230925,131134,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6410,-30,5,-0.47,207438910,32451,44.44,6360,6470,6350,8370,4510,6440,6392.34,0.72,0,-9949,6613,6526,6483,6396,6353,6505,6375,52,1930,500,4500,10,1,10443956,669,-152.62,1.98,12,0.31,-42.00,3236.00,15080,20230214,-57.49,6350,20230925,0.94,15080,-57.49,20230214,6350,0.94,20230925,15080,-57.49,20230214,6350,0.94,20230925,6.09,N,357880,500,52 억,,74685,N,N,0,N,00,N
20230925,121140,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6380,-60,5,-0.93,197028970,30824,42.21,6360,6470,6350,8370,4510,6440,6392.03,0.72,0,-9833,6613,6526,6483,6396,6353,6505,6375,52,1930,500,4500,10,1,10443956,666,-151.90,1.97,12,0.30,-42.00,3236.00,15080,20230214,-57.69,6350,20230925,0.47,15080,-57.69,20230214,6350,0.47,20230925,15080,-57.69,20230214,6350,0.47,20230925,6.09,N,357880,500,52 억,,74685,N,N,0,N,00,N
20230925,111134,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6380,-60,5,-0.93,157935730,24703,33.83,6360,6470,6350,8370,4510,6440,6393.34,0.72,0,-9823,6613,6526,6483,6396,6353,6505,6375,52,1930,500,4500,10,1,10443956,666,-151.90,1.97,12,0.24,-42.00,3236.00,15080,20230214,-57.69,6350,20230925,0.47,15080,-57.69,20230214,6350,0.47,20230925,15080,-57.69,20230214,6350,0.47,20230925,6.09,N,357880,500,52 억,,74685,N,N,0,N,00,N
20230925,101137,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6400,-40,5,-0.62,115975700,18133,24.83,6360,6470,6350,8370,4510,6440,6395.79,0.72,0,-7103,6613,6526,6483,6396,6353,6505,6375,52,1930,500,4500,10,1,10443956,668,-152.38,1.98,12,0.17,-42.00,3236.00,15080,20230214,-57.56,6350,20230925,0.79,15080,-57.56,20230214,6350,0.79,20230925,15080,-57.56,20230214,6350,0.79,20230925,6.09,N,357880,500,52 억,,74685,N,N,0,N,00,N
20230925,091133,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6420,-20,5,-0.31,49888120,7823,10.71,6360,6450,6350,8370,4510,6440,6376.95,0.72,0,-302,6613,6526,6483,6396,6353,6505,6375,52,1930,500,4500,10,1,10443956,671,-152.86,1.98,12,0.07,-42.00,3236.00,15080,20230214,-57.43,6350,20230925,1.10,15080,-57.43,20230214,6350,1.10,20230925,15080,-57.43,20230214,6350,1.10,20230925,6.09,N,357880,500,52 억,,74685,N,N,0,N,00,N
20230922,161217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6440,-100,5,-1.53,468416440,72293,78.34,6460,6570,6440,8500,4580,6540,6479.44,0.77,0,-6515,6853,6696,6603,6446,6353,6650,6400,52,1960,500,4570,10,1,10443956,673,-153.33,1.99,12,0.69,-42.00,3236.00,15080,20230214,-57.29,6350,20230103,1.42,15080,-57.29,20230214,6350,1.42,20230103,15080,-57.29,20230214,6350,1.42,20230103,6.13,N,357880,500,52 억,,80752,N,N,0,N,00,N
20230922,151210,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6470,-70,5,-1.07,438435450,67639,73.29,6460,6570,6440,8500,4580,6540,6481.99,0.77,0,-6306,6853,6696,6603,6446,6353,6650,6400,52,1960,500,4570,10,1,10443956,676,-154.05,2.00,12,0.65,-42.00,3236.00,15080,20230214,-57.10,6350,20230103,1.89,15080,-57.10,20230214,6350,1.89,20230103,15080,-57.10,20230214,6350,1.89,20230103,6.13,N,357880,500,52 억,,80752,N,N,0,N,00,N
20230922,141208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6480,-60,5,-0.92,334693640,51596,55.91,6460,6570,6450,8500,4580,6540,6486.81,0.77,0,-3484,6853,6696,6603,6446,6353,6650,6400,52,1960,500,4570,10,1,10443956,677,-154.29,2.00,12,0.49,-42.00,3236.00,15080,20230214,-57.03,6350,20230103,2.05,15080,-57.03,20230214,6350,2.05,20230103,15080,-57.03,20230214,6350,2.05,20230103,6.13,N,357880,500,52 억,,80752,N,N,0,N,00,N
20230922,131053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6520,-20,5,-0.31,295255170,45520,49.32,6460,6570,6450,8500,4580,6540,6486.27,0.77,0,-2348,6853,6696,6603,6446,6353,6650,6400,52,1960,500,4570,10,1,10443956,681,-155.24,2.01,12,0.44,-42.00,3236.00,15080,20230214,-56.76,6350,20230103,2.68,15080,-56.76,20230214,6350,2.68,20230103,15080,-56.76,20230214,6350,2.68,20230103,6.13,N,357880,500,52 억,,80752,N,N,0,N,00,N
20230922,121051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-30,5,-0.46,273744680,42214,45.74,6460,6570,6450,8500,4580,6540,6484.69,0.77,0,-1730,6853,6696,6603,6446,6353,6650,6400,52,1960,500,4570,10,1,10443956,680,-155.00,2.01,12,0.40,-42.00,3236.00,15080,20230214,-56.83,6350,20230103,2.52,15080,-56.83,20230214,6350,2.52,20230103,15080,-56.83,20230214,6350,2.52,20230103,6.13,N,357880,500,52 억,,80752,N,N,0,N,00,N
20230922,111047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-30,5,-0.46,232196620,35827,38.82,6460,6570,6450,8500,4580,6540,6481.05,0.77,0,-845,6853,6696,6603,6446,6353,6650,6400,52,1960,500,4570,10,1,10443956,680,-155.00,2.01,12,0.34,-42.00,3236.00,15080,20230214,-56.83,6350,20230103,2.52,15080,-56.83,20230214,6350,2.52,20230103,15080,-56.83,20230214,6350,2.52,20230103,6.13,N,357880,500,52 억,,80752,N,N,0,N,00,N
20230922,101044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6460,-80,5,-1.22,174121050,26926,29.18,6460,6570,6450,8500,4580,6540,6466.65,0.77,0,-5643,6853,6696,6603,6446,6353,6650,6400,52,1960,500,4570,10,1,10443956,675,-153.81,2.00,12,0.26,-42.00,3236.00,15080,20230214,-57.16,6350,20230103,1.73,15080,-57.16,20230214,6350,1.73,20230103,15080,-57.16,20230214,6350,1.73,20230103,6.13,N,357880,500,52 억,,80752,N,N,0,N,00,N
20230922,091045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6500,-40,5,-0.61,46945780,7262,7.87,6460,6570,6450,8500,4580,6540,6464.58,0.77,0,-1081,6853,6696,6603,6446,6353,6650,6400,52,1960,500,4570,10,1,10443956,679,-154.76,2.01,12,0.07,-42.00,3236.00,15080,20230214,-56.90,6350,20230103,2.36,15080,-56.90,20230214,6350,2.36,20230103,15080,-56.90,20230214,6350,2.36,20230103,6.13,N,357880,500,52 억,,80752,N,N,0,N,00,N
20230921,161044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-200,5,-2.97,606319590,91772,146.03,6700,6760,6510,8760,4720,6740,6607.35,0.91,0,-13899,6866,6802,6736,6672,6606,6835,6705,52,2020,500,4710,10,1,10443956,683,-155.71,2.02,12,0.88,-42.00,3236.00,15080,20230214,-56.63,6350,20230103,2.99,15080,-56.63,20230214,6350,2.99,20230103,15080,-56.63,20230214,6350,2.99,20230103,6.08,N,357880,500,52 억,,94634,N,N,0,N,00,N
20230921,151034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-200,5,-2.97,583632750,88308,140.52,6700,6760,6510,8760,4720,6740,6609.01,0.91,0,-12960,6866,6802,6736,6672,6606,6835,6705,52,2020,500,4710,10,1,10443956,683,-155.71,2.02,12,0.85,-42.00,3236.00,15080,20230214,-56.63,6350,20230103,2.99,15080,-56.63,20230214,6350,2.99,20230103,15080,-56.63,20230214,6350,2.99,20230103,6.08,N,357880,500,52 억,,94634,N,N,0,N,00,N
20230921,141038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6550,-190,5,-2.82,490285500,74032,117.80,6700,6760,6530,8760,4720,6740,6622.57,0.91,0,-9258,6866,6802,6736,6672,6606,6835,6705,52,2020,500,4710,10,1,10443956,684,-155.95,2.02,12,0.71,-42.00,3236.00,15080,20230214,-56.56,6350,20230103,3.15,15080,-56.56,20230214,6350,3.15,20230103,15080,-56.56,20230214,6350,3.15,20230103,6.08,N,357880,500,52 억,,94634,N,N,0,N,00,N
20230921,131038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6540,-200,5,-2.97,439016360,66255,105.43,6700,6760,6530,8760,4720,6740,6626.11,0.91,0,-8042,6866,6802,6736,6672,6606,6835,6705,52,2020,500,4710,10,1,10443956,683,-155.71,2.02,12,0.63,-42.00,3236.00,15080,20230214,-56.63,6350,20230103,2.99,15080,-56.63,20230214,6350,2.99,20230103,15080,-56.63,20230214,6350,2.99,20230103,6.08,N,357880,500,52 억,,94634,N,N,0,N,00,N
20230921,121030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6580,-160,5,-2.37,352516710,53063,84.43,6700,6760,6570,8760,4720,6740,6643.31,0.91,0,-7440,6866,6802,6736,6672,6606,6835,6705,52,2020,500,4710,10,1,10443956,687,-156.67,2.03,12,0.51,-42.00,3236.00,15080,20230214,-56.37,6350,20230103,3.62,15080,-56.37,20230214,6350,3.62,20230103,15080,-56.37,20230214,6350,3.62,20230103,6.08,N,357880,500,52 억,,94634,N,N,0,N,00,N
20230921,111052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6610,-130,5,-1.93,230284400,34521,54.93,6700,6760,6610,8760,4720,6740,6670.79,0.91,0,-10389,6866,6802,6736,6672,6606,6835,6705,52,2020,500,4710,10,1,10443956,690,-157.38,2.04,12,0.33,-42.00,3236.00,15080,20230214,-56.17,6350,20230103,4.09,15080,-56.17,20230214,6350,4.09,20230103,15080,-56.17,20230214,6350,4.09,20230103,6.08,N,357880,500,52 억,,94634,N,N,0,N,00,N
20230921,101028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,-40,5,-0.59,117848950,17595,28.00,6700,6760,6670,8760,4720,6740,6697.79,0.91,0,-5814,6866,6802,6736,6672,6606,6835,6705,52,2020,500,4710,10,1,10443956,700,-159.52,2.07,12,0.17,-42.00,3236.00,15080,20230214,-55.57,6350,20230103,5.51,15080,-55.57,20230214,6350,5.51,20230103,15080,-55.57,20230214,6350,5.51,20230103,6.08,N,357880,500,52 억,,94634,N,N,0,N,00,N
20230921,091032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,-50,5,-0.74,33537460,5002,7.96,6700,6760,6670,8760,4720,6740,6704.60,0.91,0,-2101,6866,6802,6736,6672,6606,6835,6705,52,2020,500,4710,10,1,10443956,699,-159.29,2.07,12,0.05,-42.00,3236.00,15080,20230214,-55.64,6350,20230103,5.35,15080,-55.64,20230214,6350,5.35,20230103,15080,-55.64,20230214,6350,5.35,20230103,6.08,N,357880,500,52 억,,94634,N,N,0,N,00,N
20230920,161042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,0,3,0.00,419786600,62385,39.97,6710,6800,6670,8760,4720,6740,6728.95,1.03,0,-13063,7440,7090,6900,6550,6360,6995,6455,52,2020,500,4710,10,1,10443956,704,-160.48,2.08,12,0.60,-42.00,3236.00,15080,20230214,-55.31,6350,20230103,6.14,15080,-55.31,20230214,6350,6.14,20230103,15080,-55.31,20230214,6350,6.14,20230103,6.04,N,357880,500,52 억,,107697,N,N,0,N,00,N
20230920,151013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,0,3,0.00,409798110,60899,39.02,6710,6800,6670,8760,4720,6740,6729.14,1.03,0,-13113,7440,7090,6900,6550,6360,6995,6455,52,2020,500,4710,10,1,10443956,704,-160.48,2.08,12,0.58,-42.00,3236.00,15080,20230214,-55.31,6350,20230103,6.14,15080,-55.31,20230214,6350,6.14,20230103,15080,-55.31,20230214,6350,6.14,20230103,6.04,N,357880,500,52 억,,107697,N,N,0,N,00,N
20230920,141032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,-50,5,-0.74,362254340,53818,34.48,6710,6800,6670,8760,4720,6740,6731.10,1.03,0,-11432,7440,7090,6900,6550,6360,6995,6455,52,2020,500,4710,10,1,10443956,699,-159.29,2.07,12,0.52,-42.00,3236.00,15080,20230214,-55.64,6350,20230103,5.35,15080,-55.64,20230214,6350,5.35,20230103,15080,-55.64,20230214,6350,5.35,20230103,6.04,N,357880,500,52 억,,107697,N,N,0,N,00,N
20230920,131024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,-20,5,-0.30,290771330,43156,27.65,6710,6800,6690,8760,4720,6740,6737.68,1.03,0,-9426,7440,7090,6900,6550,6360,6995,6455,52,2020,500,4710,10,1,10443956,702,-160.00,2.08,12,0.41,-42.00,3236.00,15080,20230214,-55.44,6350,20230103,5.83,15080,-55.44,20230214,6350,5.83,20230103,15080,-55.44,20230214,6350,5.83,20230103,6.04,N,357880,500,52 억,,107697,N,N,0,N,00,N
20230920,121023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,0,3,0.00,255286680,37870,24.26,6710,6800,6700,8760,4720,6740,6741.13,1.03,0,-7350,7440,7090,6900,6550,6360,6995,6455,52,2020,500,4710,10,1,10443956,704,-160.48,2.08,12,0.36,-42.00,3236.00,15080,20230214,-55.31,6350,20230103,6.14,15080,-55.31,20230214,6350,6.14,20230103,15080,-55.31,20230214,6350,6.14,20230103,6.04,N,357880,500,52 억,,107697,N,N,0,N,00,N
20230920,111030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,0,3,0.00,236135260,35016,22.44,6710,6800,6700,8760,4720,6740,6743.64,1.03,0,-6139,7440,7090,6900,6550,6360,6995,6455,52,2020,500,4710,10,1,10443956,704,-160.48,2.08,12,0.34,-42.00,3236.00,15080,20230214,-55.31,6350,20230103,6.14,15080,-55.31,20230214,6350,6.14,20230103,15080,-55.31,20230214,6350,6.14,20230103,6.04,N,357880,500,52 억,,107697,N,N,0,N,00,N
20230920,101009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,20,2,0.30,111309670,16471,10.55,6710,6800,6710,8760,4720,6740,6757.92,1.03,0,-3254,7440,7090,6900,6550,6360,6995,6455,52,2020,500,4710,10,1,10443956,706,-160.95,2.09,12,0.16,-42.00,3236.00,15080,20230214,-55.17,6350,20230103,6.46,15080,-55.17,20230214,6350,6.46,20230103,15080,-55.17,20230214,6350,6.46,20230103,6.04,N,357880,500,52 억,,107697,N,N,0,N,00,N
20230920,091021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6750,10,2,0.15,22490410,3325,2.13,6710,6800,6710,8760,4720,6740,6764.03,1.03,0,-1142,7440,7090,6900,6550,6360,6995,6455,52,2020,500,4710,10,1,10443956,705,-160.71,2.09,12,0.03,-42.00,3236.00,15080,20230214,-55.24,6350,20230103,6.30,15080,-55.24,20230214,6350,6.30,20230103,15080,-55.24,20230214,6350,6.30,20230103,6.04,N,357880,500,52 억,,107697,N,N,0,N,00,N
20230919,161016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,0,3,0.00,1070319950,155233,263.80,6760,7250,6710,8760,4720,6740,6895.05,1.31,0,-29547,6953,6846,6793,6686,6633,6820,6660,52,2020,500,4710,10,1,10443956,704,-160.48,2.08,12,1.49,-42.00,3236.00,15080,20230214,-55.31,6350,20230103,6.14,15080,-55.31,20230214,6350,6.14,20230103,15080,-55.31,20230214,6350,6.14,20230103,6.09,N,357880,500,52 억,,136782,N,N,0,N,00,N
20230919,151020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,0,3,0.00,1057663700,153356,260.61,6760,7250,6710,8760,4720,6740,6896.79,1.31,0,-29492,6953,6846,6793,6686,6633,6820,6660,52,2020,500,4710,10,1,10443956,704,-160.48,2.08,12,1.47,-42.00,3236.00,15080,20230214,-55.31,6350,20230103,6.14,15080,-55.31,20230214,6350,6.14,20230103,15080,-55.31,20230214,6350,6.14,20230103,6.09,N,357880,500,52 억,,136782,N,N,0,N,00,N
20230919,141022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,0,3,0.00,1004498380,145477,247.22,6760,7250,6710,8760,4720,6740,6904.86,1.31,0,-28231,6953,6846,6793,6686,6633,6820,6660,52,2020,500,4710,10,1,10443956,704,-160.48,2.08,12,1.39,-42.00,3236.00,15080,20230214,-55.31,6350,20230103,6.14,15080,-55.31,20230214,6350,6.14,20230103,15080,-55.31,20230214,6350,6.14,20230103,6.09,N,357880,500,52 억,,136782,N,N,0,N,00,N
20230919,131003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,50,2,0.74,244384830,36168,61.46,6760,6850,6710,8760,4720,6740,6756.94,1.31,0,-14198,6953,6846,6793,6686,6633,6820,6660,52,2020,500,4710,10,1,10443956,709,-161.67,2.10,12,0.35,-42.00,3236.00,15080,20230214,-54.97,6350,20230103,6.93,15080,-54.97,20230214,6350,6.93,20230103,15080,-54.97,20230214,6350,6.93,20230103,6.09,N,357880,500,52 억,,136782,N,N,0,N,00,N
20230919,121019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6720,-20,5,-0.30,214242050,31698,53.87,6760,6850,6710,8760,4720,6740,6758.85,1.31,0,-12865,6953,6846,6793,6686,6633,6820,6660,52,2020,500,4710,10,1,10443956,702,-160.00,2.08,12,0.30,-42.00,3236.00,15080,20230214,-55.44,6350,20230103,5.83,15080,-55.44,20230214,6350,5.83,20230103,15080,-55.44,20230214,6350,5.83,20230103,6.09,N,357880,500,52 억,,136782,N,N,0,N,00,N
20230919,111025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,0,3,0.00,185407980,27406,46.57,6760,6850,6720,8760,4720,6740,6765.23,1.31,0,-10574,6953,6846,6793,6686,6633,6820,6660,52,2020,500,4710,10,1,10443956,704,-160.48,2.08,12,0.26,-42.00,3236.00,15080,20230214,-55.31,6350,20230103,6.14,15080,-55.31,20230214,6350,6.14,20230103,15080,-55.31,20230214,6350,6.14,20230103,6.09,N,357880,500,52 억,,136782,N,N,0,N,00,N
20230919,101016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6770,30,2,0.45,88920110,13107,22.27,6760,6850,6750,8760,4720,6740,6784.17,1.31,0,-5978,6953,6846,6793,6686,6633,6820,6660,52,2020,500,4710,10,1,10443956,707,-161.19,2.09,12,0.13,-42.00,3236.00,15080,20230214,-55.11,6350,20230103,6.61,15080,-55.11,20230214,6350,6.61,20230103,15080,-55.11,20230214,6350,6.61,20230103,6.09,N,357880,500,52 억,,136782,N,N,0,N,00,N
20230919,091015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6810,70,2,1.04,17180110,2534,4.31,6760,6850,6750,8760,4720,6740,6779.84,1.31,0,-855,6953,6846,6793,6686,6633,6820,6660,52,2020,500,4710,10,1,10443956,711,-162.14,2.10,12,0.02,-42.00,3236.00,15080,20230214,-54.84,6350,20230103,7.24,15080,-54.84,20230214,6350,7.24,20230103,15080,-54.84,20230214,6350,7.24,20230103,6.09,N,357880,500,52 억,,136782,N,N,0,N,00,N
20230918,161019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,-100,5,-1.46,392985800,57612,91.77,6860,6900,6740,8890,4790,6840,6821.59,1.39,0,-8066,7186,7012,6926,6752,6666,6970,6710,52,2050,500,4780,10,1,10443956,704,-160.48,2.08,12,0.55,-42.00,3236.00,15080,20230214,-55.31,6350,20230103,6.14,15080,-55.31,20230214,6350,6.14,20230103,15080,-55.31,20230214,6350,6.14,20230103,6.11,N,357880,500,52 억,,144847,N,N,0,N,00,N
20230918,151016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,-40,5,-0.58,368795370,54029,86.06,6860,6900,6770,8890,4790,6840,6825.88,1.39,0,-8586,7186,7012,6926,6752,6666,6970,6710,52,2050,500,4780,10,1,10443956,710,-161.90,2.10,12,0.52,-42.00,3236.00,15080,20230214,-54.91,6350,20230103,7.09,15080,-54.91,20230214,6350,7.09,20230103,15080,-54.91,20230214,6350,7.09,20230103,6.11,N,357880,500,52 억,,144847,N,N,0,N,00,N
20230918,141041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6850,10,2,0.15,261386590,38277,60.97,6860,6900,6780,8890,4790,6840,6828.82,1.39,0,-8371,7186,7012,6926,6752,6666,6970,6710,52,2050,500,4780,10,1,10443956,715,-163.10,2.12,12,0.37,-42.00,3236.00,15080,20230214,-54.58,6350,20230103,7.87,15080,-54.58,20230214,6350,7.87,20230103,15080,-54.58,20230214,6350,7.87,20230103,6.11,N,357880,500,52 억,,144847,N,N,0,N,00,N
20230918,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6860,20,2,0.29,232062440,34010,54.18,6860,6880,6780,8890,4790,6840,6823.36,1.39,0,-7270,7186,7012,6926,6752,6666,6970,6710,52,2050,500,4780,10,1,10443956,716,-163.33,2.12,12,0.33,-42.00,3236.00,15080,20230214,-54.51,6350,20230103,8.03,15080,-54.51,20230214,6350,8.03,20230103,15080,-54.51,20230214,6350,8.03,20230103,6.11,N,357880,500,52 억,,144847,N,N,0,N,00,N
20230918,121023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,0,3,0.00,199255750,29221,46.55,6860,6880,6780,8890,4790,6840,6818.92,1.39,0,-7288,7186,7012,6926,6752,6666,6970,6710,52,2050,500,4780,10,1,10443956,714,-162.86,2.11,12,0.28,-42.00,3236.00,15080,20230214,-54.64,6350,20230103,7.72,15080,-54.64,20230214,6350,7.72,20230103,15080,-54.64,20230214,6350,7.72,20230103,6.11,N,357880,500,52 억,,144847,N,N,0,N,00,N
20230918,111004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6820,-20,5,-0.29,169286020,24821,39.54,6860,6880,6780,8890,4790,6840,6820.27,1.39,0,-6961,7186,7012,6926,6752,6666,6970,6710,52,2050,500,4780,10,1,10443956,712,-162.38,2.11,12,0.24,-42.00,3236.00,15080,20230214,-54.77,6350,20230103,7.40,15080,-54.77,20230214,6350,7.40,20230103,15080,-54.77,20230214,6350,7.40,20230103,6.11,N,357880,500,52 억,,144847,N,N,0,N,00,N
20230918,100958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6860,20,2,0.29,97579350,14312,22.80,6860,6880,6800,8890,4790,6840,6818.01,1.39,0,-3175,7186,7012,6926,6752,6666,6970,6710,52,2050,500,4780,10,1,10443956,716,-163.33,2.12,12,0.14,-42.00,3236.00,15080,20230214,-54.51,6350,20230103,8.03,15080,-54.51,20230214,6350,8.03,20230103,15080,-54.51,20230214,6350,8.03,20230103,6.11,N,357880,500,52 억,,144847,N,N,0,N,00,N
20230918,091004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,0,3,0.00,16157010,2359,3.76,6860,6880,6820,8890,4790,6840,6849.09,1.39,0,-1903,7186,7012,6926,6752,6666,6970,6710,52,2050,500,4780,10,1,10443956,714,-162.86,2.11,12,0.02,-42.00,3236.00,15080,20230214,-54.64,6350,20230103,7.72,15080,-54.64,20230214,6350,7.72,20230103,15080,-54.64,20230214,6350,7.72,20230103,6.11,N,357880,500,52 억,,144847,N,N,0,N,00,N
20230915,161012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,-60,5,-0.87,425452800,61567,136.96,6900,7100,6840,8970,4830,6900,6910.40,1.38,0,621,7060,6980,6850,6770,6640,7020,6810,52,2070,500,4830,10,1,10443956,714,-162.86,2.11,12,0.59,-42.00,3236.00,15080,20230214,-54.64,6350,20230103,7.72,15080,-54.64,20230214,6350,7.72,20230103,15080,-54.64,20230214,6350,7.72,20230103,6.13,N,357880,500,52 억,,144226,N,N,0,N,00,N
20230915,151009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6890,-10,5,-0.14,407866620,58997,131.24,6900,7100,6840,8970,4830,6900,6913.35,1.38,0,635,7060,6980,6850,6770,6640,7020,6810,52,2070,500,4830,10,1,10443956,720,-164.05,2.13,12,0.56,-42.00,3236.00,15080,20230214,-54.31,6350,20230103,8.50,15080,-54.31,20230214,6350,8.50,20230103,15080,-54.31,20230214,6350,8.50,20230103,6.13,N,357880,500,52 억,,144226,N,N,0,N,00,N
20230915,141014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,10,2,0.14,351837100,50834,113.08,6900,7100,6860,8970,4830,6900,6921.30,1.38,0,868,7060,6980,6850,6770,6640,7020,6810,52,2070,500,4830,10,1,10443956,722,-164.52,2.14,12,0.49,-42.00,3236.00,15080,20230214,-54.18,6350,20230103,8.82,15080,-54.18,20230214,6350,8.82,20230103,15080,-54.18,20230214,6350,8.82,20230103,6.13,N,357880,500,52 억,,144226,N,N,0,N,00,N
20230915,131001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6870,-30,5,-0.43,321255010,46394,103.21,6900,7100,6860,8970,4830,6900,6924.50,1.38,0,1111,7060,6980,6850,6770,6640,7020,6810,52,2070,500,4830,10,1,10443956,717,-163.57,2.12,12,0.44,-42.00,3236.00,15080,20230214,-54.44,6350,20230103,8.19,15080,-54.44,20230214,6350,8.19,20230103,15080,-54.44,20230214,6350,8.19,20230103,6.13,N,357880,500,52 억,,144226,N,N,0,N,00,N
20230915,121008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6910,10,2,0.14,266365720,38413,85.45,6900,7100,6870,8970,4830,6900,6934.26,1.38,0,2511,7060,6980,6850,6770,6640,7020,6810,52,2070,500,4830,10,1,10443956,722,-164.52,2.14,12,0.37,-42.00,3236.00,15080,20230214,-54.18,6350,20230103,8.82,15080,-54.18,20230214,6350,8.82,20230103,15080,-54.18,20230214,6350,8.82,20230103,6.13,N,357880,500,52 억,,144226,N,N,0,N,00,N
20230915,111017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,-20,5,-0.29,224550440,32345,71.95,6900,7100,6870,8970,4830,6900,6942.36,1.38,0,1603,7060,6980,6850,6770,6640,7020,6810,52,2070,500,4830,10,1,10443956,719,-163.81,2.13,12,0.31,-42.00,3236.00,15080,20230214,-54.38,6350,20230103,8.35,15080,-54.38,20230214,6350,8.35,20230103,15080,-54.38,20230214,6350,8.35,20230103,6.13,N,357880,500,52 억,,144226,N,N,0,N,00,N
20230915,101015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,20,2,0.29,196391670,28263,62.87,6900,7100,6870,8970,4830,6900,6948.73,1.38,0,1931,7060,6980,6850,6770,6640,7020,6810,52,2070,500,4830,10,1,10443956,723,-164.76,2.14,12,0.27,-42.00,3236.00,15080,20230214,-54.11,6350,20230103,8.98,15080,-54.11,20230214,6350,8.98,20230103,15080,-54.11,20230214,6350,8.98,20230103,6.13,N,357880,500,52 억,,144226,N,N,0,N,00,N
20230915,091003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7000,100,2,1.45,96035370,13734,30.55,6900,7100,6870,8970,4830,6900,6992.56,1.38,0,-1718,7060,6980,6850,6770,6640,7020,6810,52,2070,500,4830,10,1,10443956,731,-166.67,2.16,12,0.13,-42.00,3236.00,15080,20230214,-53.58,6350,20230103,10.24,15080,-53.58,20230214,6350,10.24,20230103,15080,-53.58,20230214,6350,10.24,20230103,6.13,N,357880,500,52 억,,144226,N,N,0,N,00,N
20230914,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,120,2,1.77,302130850,44130,45.55,6720,6930,6720,8810,4750,6780,6846.38,1.39,0,-2928,7100,6940,6830,6670,6560,6885,6615,52,2030,500,4740,10,1,10443956,721,-164.29,2.13,12,0.42,-42.00,3236.00,15080,20230214,-54.24,6350,20230103,8.66,15080,-54.24,20230214,6350,8.66,20230103,15080,-54.24,20230214,6350,8.66,20230103,6.01,N,357880,500,52 억,,145518,N,N,0,N,00,N
20230914,150941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,140,2,2.06,288086940,42092,43.44,6720,6930,6720,8810,4750,6780,6844.22,1.39,0,-2080,7100,6940,6830,6670,6560,6885,6615,52,2030,500,4740,10,1,10443956,723,-164.76,2.14,12,0.40,-42.00,3236.00,15080,20230214,-54.11,6350,20230103,8.98,15080,-54.11,20230214,6350,8.98,20230103,15080,-54.11,20230214,6350,8.98,20230103,6.01,N,357880,500,52 억,,145518,N,N,0,N,00,N
20230914,141007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,100,2,1.47,252519640,36925,38.11,6720,6910,6720,8810,4750,6780,6838.72,1.39,0,-728,7100,6940,6830,6670,6560,6885,6615,52,2030,500,4740,10,1,10443956,719,-163.81,2.13,12,0.35,-42.00,3236.00,15080,20230214,-54.38,6350,20230103,8.35,15080,-54.38,20230214,6350,8.35,20230103,15080,-54.38,20230214,6350,8.35,20230103,6.01,N,357880,500,52 억,,145518,N,N,0,N,00,N
20230914,130947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6870,90,2,1.33,227346470,33258,34.33,6720,6910,6720,8810,4750,6780,6835.84,1.39,0,-1350,7100,6940,6830,6670,6560,6885,6615,52,2030,500,4740,10,1,10443956,717,-163.57,2.12,12,0.32,-42.00,3236.00,15080,20230214,-54.44,6350,20230103,8.19,15080,-54.44,20230214,6350,8.19,20230103,15080,-54.44,20230214,6350,8.19,20230103,6.01,N,357880,500,52 억,,145518,N,N,0,N,00,N
20230914,120955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6860,80,2,1.18,202238800,29603,30.55,6720,6910,6720,8810,4750,6780,6831.70,1.39,0,81,7100,6940,6830,6670,6560,6885,6615,52,2030,500,4740,10,1,10443956,716,-163.33,2.12,12,0.28,-42.00,3236.00,15080,20230214,-54.51,6350,20230103,8.03,15080,-54.51,20230214,6350,8.03,20230103,15080,-54.51,20230214,6350,8.03,20230103,6.01,N,357880,500,52 억,,145518,N,N,0,N,00,N
20230914,110948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6810,30,2,0.44,158331360,23186,23.93,6720,6910,6720,8810,4750,6780,6828.75,1.39,0,125,7100,6940,6830,6670,6560,6885,6615,52,2030,500,4740,10,1,10443956,711,-162.14,2.10,12,0.22,-42.00,3236.00,15080,20230214,-54.84,6350,20230103,7.24,15080,-54.84,20230214,6350,7.24,20230103,15080,-54.84,20230214,6350,7.24,20230103,6.01,N,357880,500,52 억,,145518,N,N,0,N,00,N
20230914,100941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,60,2,0.88,102017420,14915,15.39,6720,6910,6720,8810,4750,6780,6839.92,1.39,0,1244,7100,6940,6830,6670,6560,6885,6615,52,2030,500,4740,10,1,10443956,714,-162.86,2.11,12,0.14,-42.00,3236.00,15080,20230214,-54.64,6350,20230103,7.72,15080,-54.64,20230214,6350,7.72,20230103,15080,-54.64,20230214,6350,7.72,20230103,6.01,N,357880,500,52 억,,145518,N,N,0,N,00,N
20230914,091000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,100,2,1.47,49168350,7221,7.45,6720,6890,6720,8810,4750,6780,6809.08,1.39,0,1534,7100,6940,6830,6670,6560,6885,6615,52,2030,500,4740,10,1,10443956,719,-163.81,2.13,12,0.07,-42.00,3236.00,15080,20230214,-54.38,6350,20230103,8.35,15080,-54.38,20230214,6350,8.35,20230103,15080,-54.38,20230214,6350,8.35,20230103,6.01,N,357880,500,52 억,,145518,N,N,0,N,00,N
20230913,161003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,-220,5,-3.14,658070480,96353,92.62,6950,6990,6720,9100,4900,7000,6829.95,1.49,0,-10160,7493,7246,7103,6856,6713,7175,6785,52,2100,500,4900,10,1,10443956,708,-161.43,2.10,12,0.92,-42.00,3236.00,15080,20230214,-55.04,6350,20230103,6.77,15080,-55.04,20230214,6350,6.77,20230103,15080,-55.04,20230214,6350,6.77,20230103,5.98,N,357880,500,52 억,,155237,N,N,0,N,00,N
20230913,150955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,-220,5,-3.14,604276010,88396,84.97,6950,6990,6720,9100,4900,7000,6836.01,1.49,0,-12125,7493,7246,7103,6856,6713,7175,6785,52,2100,500,4900,10,1,10443956,708,-161.43,2.10,12,0.85,-42.00,3236.00,15080,20230214,-55.04,6350,20230103,6.77,15080,-55.04,20230214,6350,6.77,20230103,15080,-55.04,20230214,6350,6.77,20230103,5.98,N,357880,500,52 억,,155237,N,N,0,N,00,N
20230913,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6820,-180,5,-2.57,523968420,76595,73.63,6950,6990,6720,9100,4900,7000,6840.77,1.49,0,-6944,7493,7246,7103,6856,6713,7175,6785,52,2100,500,4900,10,1,10443956,712,-162.38,2.11,12,0.73,-42.00,3236.00,15080,20230214,-54.77,6350,20230103,7.40,15080,-54.77,20230214,6350,7.40,20230103,15080,-54.77,20230214,6350,7.40,20230103,5.98,N,357880,500,52 억,,155237,N,N,0,N,00,N
20230913,130934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,-210,5,-3.00,485519630,70951,68.20,6950,6990,6720,9100,4900,7000,6843.03,1.49,0,-7076,7493,7246,7103,6856,6713,7175,6785,52,2100,500,4900,10,1,10443956,709,-161.67,2.10,12,0.68,-42.00,3236.00,15080,20230214,-54.97,6350,20230103,6.93,15080,-54.97,20230214,6350,6.93,20230103,15080,-54.97,20230214,6350,6.93,20230103,5.98,N,357880,500,52 억,,155237,N,N,0,N,00,N
20230913,121000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,-240,5,-3.43,452518840,66095,63.54,6950,6990,6720,9100,4900,7000,6846.49,1.49,0,-6203,7493,7246,7103,6856,6713,7175,6785,52,2100,500,4900,10,1,10443956,706,-160.95,2.09,12,0.63,-42.00,3236.00,15080,20230214,-55.17,6350,20230103,6.46,15080,-55.17,20230214,6350,6.46,20230103,15080,-55.17,20230214,6350,6.46,20230103,5.98,N,357880,500,52 억,,155237,N,N,0,N,00,N
20230913,110959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6780,-220,5,-3.14,348193310,50664,48.70,6950,6990,6770,9100,4900,7000,6872.60,1.49,0,-6740,7493,7246,7103,6856,6713,7175,6785,52,2100,500,4900,10,1,10443956,708,-161.43,2.10,12,0.49,-42.00,3236.00,15080,20230214,-55.04,6350,20230103,6.77,15080,-55.04,20230214,6350,6.77,20230103,15080,-55.04,20230214,6350,6.77,20230103,5.98,N,357880,500,52 억,,155237,N,N,0,N,00,N
20230913,100944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,-100,5,-1.43,131546250,19004,18.27,6950,6990,6870,9100,4900,7000,6922.03,1.49,0,-684,7493,7246,7103,6856,6713,7175,6785,52,2100,500,4900,10,1,10443956,721,-164.29,2.13,12,0.18,-42.00,3236.00,15080,20230214,-54.24,6350,20230103,8.66,15080,-54.24,20230214,6350,8.66,20230103,15080,-54.24,20230214,6350,8.66,20230103,5.98,N,357880,500,52 억,,155237,N,N,0,N,00,N
20230913,090937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6980,-20,5,-0.29,45637430,6602,6.35,6950,6990,6870,9100,4900,7000,6912.67,1.49,0,-1091,7493,7246,7103,6856,6713,7175,6785,52,2100,500,4900,10,1,10443956,729,-166.19,2.16,12,0.06,-42.00,3236.00,15080,20230214,-53.71,6350,20230103,9.92,15080,-53.71,20230214,6350,9.92,20230103,15080,-53.71,20230214,6350,9.92,20230103,5.98,N,357880,500,52 억,,155237,N,N,0,N,00,N
20230912,160935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7000,-130,5,-1.82,730270940,102860,78.73,7200,7350,6960,9260,5000,7130,7099.66,1.68,0,-20663,7570,7350,7240,7020,6910,7295,6965,52,2130,500,4990,10,1,10443956,731,-166.67,2.16,12,0.98,-42.00,3236.00,15080,20230214,-53.58,6350,20230103,10.24,15080,-53.58,20230214,6350,10.24,20230103,15080,-53.58,20230214,6350,10.24,20230103,5.99,N,357880,500,52 억,,175900,N,N,0,N,00,N
20230912,150945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6990,-140,5,-1.96,697499520,98167,75.14,7200,7350,6980,9260,5000,7130,7105.23,1.68,0,-19767,7570,7350,7240,7020,6910,7295,6965,52,2130,500,4990,10,1,10443956,730,-166.43,2.16,12,0.94,-42.00,3236.00,15080,20230214,-53.65,6350,20230103,10.08,15080,-53.65,20230214,6350,10.08,20230103,15080,-53.65,20230214,6350,10.08,20230103,5.99,N,357880,500,52 억,,175900,N,N,0,N,00,N
20230912,140943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,-120,5,-1.68,541480300,75873,58.07,7200,7350,7010,9260,5000,7130,7136.67,1.68,0,-12395,7570,7350,7240,7020,6910,7295,6965,52,2130,500,4990,10,1,10443956,732,-166.90,2.17,12,0.73,-42.00,3236.00,15080,20230214,-53.51,6350,20230103,10.39,15080,-53.51,20230214,6350,10.39,20230103,15080,-53.51,20230214,6350,10.39,20230103,5.99,N,357880,500,52 억,,175900,N,N,0,N,00,N
20230912,130930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7080,-50,5,-0.70,442990130,61890,47.37,7200,7350,7040,9260,5000,7130,7157.70,1.68,0,-3420,7570,7350,7240,7020,6910,7295,6965,52,2130,500,4990,10,1,10443956,739,-168.57,2.19,12,0.59,-42.00,3236.00,15080,20230214,-53.05,6350,20230103,11.50,15080,-53.05,20230214,6350,11.50,20230103,15080,-53.05,20230214,6350,11.50,20230103,5.99,N,357880,500,52 억,,175900,N,N,0,N,00,N
20230912,120931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,-40,5,-0.56,358132240,49890,38.19,7200,7350,7070,9260,5000,7130,7178.44,1.68,0,-2693,7570,7350,7240,7020,6910,7295,6965,52,2130,500,4990,10,1,10443956,740,-168.81,2.19,12,0.48,-42.00,3236.00,15080,20230214,-52.98,6350,20230103,11.65,15080,-52.98,20230214,6350,11.65,20230103,15080,-52.98,20230214,6350,11.65,20230103,5.99,N,357880,500,52 억,,175900,N,N,0,N,00,N
20230912,110936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,-20,5,-0.28,298239400,41440,31.72,7200,7350,7100,9260,5000,7130,7196.90,1.68,0,-213,7570,7350,7240,7020,6910,7295,6965,52,2130,500,4990,10,1,10443956,743,-169.29,2.20,12,0.40,-42.00,3236.00,15080,20230214,-52.85,6350,20230103,11.97,15080,-52.85,20230214,6350,11.97,20230103,15080,-52.85,20230214,6350,11.97,20230103,5.99,N,357880,500,52 억,,175900,N,N,0,N,00,N
20230912,100926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,30,2,0.42,210541360,29145,22.31,7200,7350,7140,9260,5000,7130,7223.93,1.68,0,3956,7570,7350,7240,7020,6910,7295,6965,52,2130,500,4990,10,1,10443956,748,-170.48,2.21,12,0.28,-42.00,3236.00,15080,20230214,-52.52,6350,20230103,12.76,15080,-52.52,20230214,6350,12.76,20230103,15080,-52.52,20230214,6350,12.76,20230103,5.99,N,357880,500,52 억,,175900,N,N,0,N,00,N
20230912,090948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,150,2,2.10,56013610,7704,5.90,7200,7350,7190,9260,5000,7130,7270.72,1.68,0,691,7570,7350,7240,7020,6910,7295,6965,52,2130,500,4990,10,1,10443956,760,-173.33,2.25,12,0.07,-42.00,3236.00,15080,20230214,-51.72,6350,20230103,14.65,15080,-51.72,20230214,6350,14.65,20230103,15080,-51.72,20230214,6350,14.65,20230103,5.99,N,357880,500,52 억,,175900,N,N,0,N,00,N
20230911,160929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7130,-160,5,-2.19,936909940,128834,86.63,7210,7460,7130,9470,5110,7290,7273.13,1.81,0,-12693,7823,7556,7423,7156,7023,7490,7090,52,2180,500,5100,10,1,10443956,745,-169.76,2.20,12,1.23,-42.00,3236.00,15080,20230214,-52.72,6350,20230103,12.28,15080,-52.72,20230214,6350,12.28,20230103,15080,-52.72,20230214,6350,12.28,20230103,5.93,N,357880,500,52 억,,188592,N,N,0,N,00,N
20230911,150931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7220,-70,5,-0.96,857170670,117680,79.13,7210,7460,7130,9470,5110,7290,7283.91,1.81,0,-13905,7823,7556,7423,7156,7023,7490,7090,52,2180,500,5100,10,1,10443956,754,-171.90,2.23,12,1.13,-42.00,3236.00,15080,20230214,-52.12,6350,20230103,13.70,15080,-52.12,20230214,6350,13.70,20230103,15080,-52.12,20230214,6350,13.70,20230103,5.93,N,357880,500,52 억,,188592,N,N,0,N,00,N
20230911,140941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,-40,5,-0.55,597911220,81581,54.86,7210,7460,7210,9470,5110,7290,7329.05,1.81,0,-7452,7823,7556,7423,7156,7023,7490,7090,52,2180,500,5100,10,1,10443956,757,-172.62,2.24,12,0.78,-42.00,3236.00,15080,20230214,-51.92,6350,20230103,14.17,15080,-51.92,20230214,6350,14.17,20230103,15080,-51.92,20230214,6350,14.17,20230103,5.93,N,357880,500,52 억,,188592,N,N,0,N,00,N
20230911,130914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7310,20,2,0.27,485896560,66144,44.48,7210,7460,7210,9470,5110,7290,7346.04,1.81,0,-7320,7823,7556,7423,7156,7023,7490,7090,52,2180,500,5100,10,1,10443956,763,-174.05,2.26,12,0.63,-42.00,3236.00,15080,20230214,-51.53,6350,20230103,15.12,15080,-51.53,20230214,6350,15.12,20230103,15080,-51.53,20230214,6350,15.12,20230103,5.93,N,357880,500,52 억,,188592,N,N,0,N,00,N
20230911,120930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7340,50,2,0.69,413377380,56251,37.83,7210,7460,7210,9470,5110,7290,7348.80,1.81,0,-4302,7823,7556,7423,7156,7023,7490,7090,52,2180,500,5100,10,1,10443956,767,-174.76,2.27,12,0.54,-42.00,3236.00,15080,20230214,-51.33,6350,20230103,15.59,15080,-51.33,20230214,6350,15.59,20230103,15080,-51.33,20230214,6350,15.59,20230103,5.93,N,357880,500,52 억,,188592,N,N,0,N,00,N
20230911,110913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7340,50,2,0.69,360842390,49085,33.01,7210,7460,7210,9470,5110,7290,7351.38,1.81,0,-3179,7823,7556,7423,7156,7023,7490,7090,52,2180,500,5100,10,1,10443956,767,-174.76,2.27,12,0.47,-42.00,3236.00,15080,20230214,-51.33,6350,20230103,15.59,15080,-51.33,20230214,6350,15.59,20230103,15080,-51.33,20230214,6350,15.59,20230103,5.93,N,357880,500,52 억,,188592,N,N,0,N,00,N
20230911,100914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,140,2,1.92,314890460,42843,28.81,7210,7460,7210,9470,5110,7290,7349.87,1.81,0,-2738,7823,7556,7423,7156,7023,7490,7090,52,2180,500,5100,10,1,10443956,776,-176.90,2.30,12,0.41,-42.00,3236.00,15080,20230214,-50.73,6350,20230103,17.01,15080,-50.73,20230214,6350,17.01,20230103,15080,-50.73,20230214,6350,17.01,20230103,5.93,N,357880,500,52 억,,188592,N,N,0,N,00,N
20230911,090911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7320,30,2,0.41,101280990,13910,9.35,7210,7400,7210,9470,5110,7290,7281.16,1.81,0,632,7823,7556,7423,7156,7023,7490,7090,52,2180,500,5100,10,1,10443956,764,-174.29,2.26,12,0.13,-42.00,3236.00,15080,20230214,-51.46,6350,20230103,15.28,15080,-51.46,20230214,6350,15.28,20230103,15080,-51.46,20230214,6350,15.28,20230103,5.93,N,357880,500,52 억,,188592,N,N,0,N,00,N
20230908,160934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,-80,5,-1.09,1097280400,148055,91.49,7470,7690,7290,9580,5160,7370,7411.71,2.06,0,-26506,7570,7470,7370,7270,7170,7470,7270,52,2210,500,5150,10,1,10443956,761,-173.57,2.25,12,1.42,-42.00,3236.00,15080,20230214,-51.66,6350,20230103,14.80,15080,-51.66,20230214,6350,14.80,20230103,15080,-51.66,20230214,6350,14.80,20230103,5.59,N,357880,500,52 억,,215098,N,N,0,N,00,N
20230908,150937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7360,-10,5,-0.14,984961100,132687,81.99,7470,7690,7330,9580,5160,7370,7423.23,2.06,0,-26691,7570,7470,7370,7270,7170,7470,7270,52,2210,500,5150,10,1,10443956,769,-175.24,2.27,12,1.27,-42.00,3236.00,15080,20230214,-51.19,6350,20230103,15.91,15080,-51.19,20230214,6350,15.91,20230103,15080,-51.19,20230214,6350,15.91,20230103,5.59,N,357880,500,52 억,,215098,N,N,0,N,00,N
20230908,140925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,20,2,0.27,852522900,114669,70.86,7470,7690,7350,9580,5160,7370,7434.70,2.06,0,-20743,7570,7470,7370,7270,7170,7470,7270,52,2210,500,5150,10,1,10443956,772,-175.95,2.28,12,1.10,-42.00,3236.00,15080,20230214,-50.99,6350,20230103,16.38,15080,-50.99,20230214,6350,16.38,20230103,15080,-50.99,20230214,6350,16.38,20230103,5.59,N,357880,500,52 억,,215098,N,N,0,N,00,N
20230908,130934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,60,2,0.81,788297210,105992,65.50,7470,7690,7350,9580,5160,7370,7437.39,2.06,0,-15945,7570,7470,7370,7270,7170,7470,7270,52,2210,500,5150,10,1,10443956,776,-176.90,2.30,12,1.01,-42.00,3236.00,15080,20230214,-50.73,6350,20230103,17.01,15080,-50.73,20230214,6350,17.01,20230103,15080,-50.73,20230214,6350,17.01,20230103,5.59,N,357880,500,52 억,,215098,N,N,0,N,00,N
20230908,120946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,50,2,0.68,746636380,100375,62.02,7470,7690,7350,9580,5160,7370,7438.54,2.06,0,-13984,7570,7470,7370,7270,7170,7470,7270,52,2210,500,5150,10,1,10443956,775,-176.67,2.29,12,0.96,-42.00,3236.00,15080,20230214,-50.80,6350,20230103,16.85,15080,-50.80,20230214,6350,16.85,20230103,15080,-50.80,20230214,6350,16.85,20230103,5.59,N,357880,500,52 억,,215098,N,N,0,N,00,N
20230908,110941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,60,2,0.81,602456670,80845,49.96,7470,7690,7350,9580,5160,7370,7452.10,2.06,0,-12480,7570,7470,7370,7270,7170,7470,7270,52,2210,500,5150,10,1,10443956,776,-176.90,2.30,12,0.77,-42.00,3236.00,15080,20230214,-50.73,6350,20230103,17.01,15080,-50.73,20230214,6350,17.01,20230103,15080,-50.73,20230214,6350,17.01,20230103,5.59,N,357880,500,52 억,,215098,N,N,0,N,00,N
20230908,100933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,20,2,0.27,376232800,50539,31.23,7470,7690,7350,9580,5160,7370,7444.56,2.06,0,-3519,7570,7470,7370,7270,7170,7470,7270,52,2210,500,5150,10,1,10443956,772,-175.95,2.28,12,0.48,-42.00,3236.00,15080,20230214,-50.99,6350,20230103,16.38,15080,-50.99,20230214,6350,16.38,20230103,15080,-50.99,20230214,6350,16.38,20230103,5.59,N,357880,500,52 억,,215098,N,N,0,N,00,N
20230908,090940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7540,170,2,2.31,114558350,15276,9.44,7470,7690,7400,9580,5160,7370,7500.11,2.06,0,-1202,7570,7470,7370,7270,7170,7470,7270,52,2210,500,5150,10,1,10443956,787,-179.52,2.33,12,0.15,-42.00,3236.00,15080,20230214,-50.00,6350,20230103,18.74,15080,-50.00,20230214,6350,18.74,20230103,15080,-50.00,20230214,6350,18.74,20230103,5.59,N,357880,500,52 억,,215098,N,N,0,N,00,N
20230907,160922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,-160,5,-2.12,1091997900,148589,9.60,7370,7470,7270,9780,5280,7530,7347.65,2.27,0,-21783,8623,8076,7653,7106,6683,8350,7380,52,2250,500,5270,10,1,10443956,770,-175.48,2.28,12,1.42,-42.00,3236.00,15080,20230214,-51.13,6350,20230103,16.06,15080,-51.13,20230214,6350,16.06,20230103,15080,-51.13,20230214,6350,16.06,20230103,5.62,N,357880,500,52 억,,236724,N,N,0,N,00,N
20230907,150928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-140,5,-1.86,1018702690,138639,8.96,7370,7470,7270,9780,5280,7530,7346.36,2.27,0,-21596,8623,8076,7653,7106,6683,8350,7380,52,2250,500,5270,10,1,10443956,772,-175.95,2.28,12,1.33,-42.00,3236.00,15080,20230214,-50.99,6350,20230103,16.38,15080,-50.99,20230214,6350,16.38,20230103,15080,-50.99,20230214,6350,16.38,20230103,5.62,N,357880,500,52 억,,236724,N,N,0,N,00,N
20230907,140927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7330,-200,5,-2.66,883350850,120293,7.77,7370,7470,7270,9780,5280,7530,7341.52,2.27,0,-17323,8623,8076,7653,7106,6683,8350,7380,52,2250,500,5270,10,1,10443956,766,-174.52,2.27,12,1.15,-42.00,3236.00,15080,20230214,-51.39,6350,20230103,15.43,15080,-51.39,20230214,6350,15.43,20230103,15080,-51.39,20230214,6350,15.43,20230103,5.62,N,357880,500,52 억,,236724,N,N,0,N,00,N
20230907,130922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7330,-200,5,-2.66,802932150,109344,7.07,7370,7470,7270,9780,5280,7530,7341.19,2.27,0,-13983,8623,8076,7653,7106,6683,8350,7380,52,2250,500,5270,10,1,10443956,766,-174.52,2.27,12,1.05,-42.00,3236.00,15080,20230214,-51.39,6350,20230103,15.43,15080,-51.39,20230214,6350,15.43,20230103,15080,-51.39,20230214,6350,15.43,20230103,5.62,N,357880,500,52 억,,236724,N,N,0,N,00,N
20230907,120935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7340,-190,5,-2.52,745957780,101571,6.56,7370,7470,7270,9780,5280,7530,7342.07,2.27,0,-12504,8623,8076,7653,7106,6683,8350,7380,52,2250,500,5270,10,1,10443956,767,-174.76,2.27,12,0.97,-42.00,3236.00,15080,20230214,-51.33,6350,20230103,15.59,15080,-51.33,20230214,6350,15.59,20230103,15080,-51.33,20230214,6350,15.59,20230103,5.62,N,357880,500,52 억,,236724,N,N,0,N,00,N
20230907,110924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7320,-210,5,-2.79,661122240,89998,5.82,7370,7470,7270,9780,5280,7530,7343.58,2.27,0,-11953,8623,8076,7653,7106,6683,8350,7380,52,2250,500,5270,10,1,10443956,764,-174.29,2.26,12,0.86,-42.00,3236.00,15080,20230214,-51.46,6350,20230103,15.28,15080,-51.46,20230214,6350,15.28,20230103,15080,-51.46,20230214,6350,15.28,20230103,5.62,N,357880,500,52 억,,236724,N,N,0,N,00,N
20230907,100925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7350,-180,5,-2.39,509842550,69350,4.48,7370,7470,7270,9780,5280,7530,7348.72,2.27,0,-5510,8623,8076,7653,7106,6683,8350,7380,52,2250,500,5270,10,1,10443956,768,-175.00,2.27,12,0.66,-42.00,3236.00,15080,20230214,-51.26,6350,20230103,15.75,15080,-51.26,20230214,6350,15.75,20230103,15080,-51.26,20230214,6350,15.75,20230103,5.62,N,357880,500,52 억,,236724,N,N,0,N,00,N
20230907,090939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,-90,5,-1.20,123385040,16664,1.08,7370,7470,7370,9780,5280,7530,7394.96,2.27,0,-4342,8623,8076,7653,7106,6683,8350,7380,52,2250,500,5270,10,1,10443956,777,-177.14,2.30,12,0.16,-42.00,3236.00,15080,20230214,-50.66,6350,20230103,17.17,15080,-50.66,20230214,6350,17.17,20230103,15080,-50.66,20230214,6350,17.17,20230103,5.62,N,357880,500,52 억,,236724,N,N,0,N,00,N
20230906,160926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,240,2,3.29,11990031780,1541942,1067.97,7250,8200,7230,9470,5110,7290,7776.07,2.26,0,1567,7476,7382,7216,7122,6956,7430,7170,52,2180,500,5100,10,1,10443956,786,-179.29,2.33,12,14.76,-42.00,3236.00,15080,20230214,-50.07,6350,20230103,18.58,15080,-50.07,20230214,6350,18.58,20230103,15080,-50.07,20230214,6350,18.58,20230103,5.67,N,357880,500,52 억,,236523,N,N,0,N,00,N
20230906,150928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,130,2,1.78,11824343060,1519831,1052.66,7250,8200,7230,9470,5110,7290,7780.04,2.26,0,-2387,7476,7382,7216,7122,6956,7430,7170,52,2180,500,5100,10,1,10443956,775,-176.67,2.29,12,14.55,-42.00,3236.00,15080,20230214,-50.80,6350,20230103,16.85,15080,-50.80,20230214,6350,16.85,20230103,15080,-50.80,20230214,6350,16.85,20230103,5.67,N,357880,500,52 억,,236523,N,N,0,N,00,N
20230906,140928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,230,2,3.16,11401157690,1463183,1013.42,7250,8200,7230,9470,5110,7290,7792.02,2.26,0,-8452,7476,7382,7216,7122,6956,7430,7170,52,2180,500,5100,10,1,10443956,785,-179.05,2.32,12,14.01,-42.00,3236.00,15080,20230214,-50.13,6350,20230103,18.43,15080,-50.13,20230214,6350,18.43,20230103,15080,-50.13,20230214,6350,18.43,20230103,5.67,N,357880,500,52 억,,236523,N,N,0,N,00,N
20230906,130917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,260,2,3.57,10936692610,1401435,970.66,7250,8200,7230,9470,5110,7290,7803.92,2.26,0,-31988,7476,7382,7216,7122,6956,7430,7170,52,2180,500,5100,10,1,10443956,789,-179.76,2.33,12,13.42,-42.00,3236.00,15080,20230214,-49.93,6350,20230103,18.90,15080,-49.93,20230214,6350,18.90,20230103,15080,-49.93,20230214,6350,18.90,20230103,5.67,N,357880,500,52 억,,236523,N,N,0,N,00,N
20230906,120929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,290,2,3.98,10609108130,1358189,940.70,7250,8200,7230,9470,5110,7290,7811.22,2.26,0,-45486,7476,7382,7216,7122,6956,7430,7170,52,2180,500,5100,10,1,10443956,792,-180.48,2.34,12,13.00,-42.00,3236.00,15080,20230214,-49.73,6350,20230103,19.37,15080,-49.73,20230214,6350,19.37,20230103,15080,-49.73,20230214,6350,19.37,20230103,5.67,N,357880,500,52 억,,236523,N,N,0,N,00,N
20230906,110937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,340,2,4.66,10327121580,1321215,915.10,7250,8200,7230,9470,5110,7290,7816.38,2.26,0,-57998,7476,7382,7216,7122,6956,7430,7170,52,2180,500,5100,10,1,10443956,797,-181.67,2.36,12,12.65,-42.00,3236.00,15080,20230214,-49.40,6350,20230103,20.16,15080,-49.40,20230214,6350,20.16,20230103,15080,-49.40,20230214,6350,20.16,20230103,5.67,N,357880,500,52 억,,236523,N,N,0,N,00,N
20230906,100913,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7740,450,2,6.17,3154070480,410151,284.08,7250,7950,7230,9470,5110,7290,7690.02,2.26,0,-46721,7476,7382,7216,7122,6956,7430,7170,52,2180,500,5100,10,1,10443956,808,-184.29,2.39,12,3.93,-42.00,3236.00,15080,20230214,-48.67,6350,20230103,21.89,15080,-48.67,20230214,6350,21.89,20230103,15080,-48.67,20230214,6350,21.89,20230103,5.67,N,357880,500,52 억,,236523,N,N,0,N,00,N
20230906,090914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,10,2,0.14,40431540,5569,3.86,7250,7300,7230,9470,5110,7290,7260.11,2.26,0,1411,7476,7382,7216,7122,6956,7430,7170,52,2180,500,5100,10,1,10443956,762,-173.81,2.26,12,0.05,-42.00,3236.00,15080,20230214,-51.59,6350,20230103,14.96,15080,-51.59,20230214,6350,14.96,20230103,15080,-51.59,20230214,6350,14.96,20230103,5.67,N,357880,500,52 억,,236523,N,N,0,N,00,N
20230905,160914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,190,2,2.68,1031619560,142735,167.67,7110,7310,7050,9230,4970,7100,7227.41,2.13,0,14458,7366,7232,7156,7022,6946,7300,7090,52,2130,500,4970,10,1,10443956,761,-173.57,2.25,12,1.37,-42.00,3236.00,15080,20230214,-51.66,6350,20230103,14.80,15080,-51.66,20230214,6350,14.80,20230103,15080,-51.66,20230214,6350,14.80,20230103,5.69,N,357880,500,52 억,,222717,N,N,0,N,00,N
20230905,150929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7270,170,2,2.39,995148960,137715,161.77,7110,7310,7050,9230,4970,7100,7226.15,2.13,0,14641,7366,7232,7156,7022,6946,7300,7090,52,2130,500,4970,10,1,10443956,759,-173.10,2.25,12,1.32,-42.00,3236.00,15080,20230214,-51.79,6350,20230103,14.49,15080,-51.79,20230214,6350,14.49,20230103,15080,-51.79,20230214,6350,14.49,20230103,5.69,N,357880,500,52 억,,222717,N,N,0,N,00,N
20230905,140926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,180,2,2.54,884740430,122530,143.94,7110,7310,7050,9230,4970,7100,7220.60,2.13,0,12757,7366,7232,7156,7022,6946,7300,7090,52,2130,500,4970,10,1,10443956,760,-173.33,2.25,12,1.17,-42.00,3236.00,15080,20230214,-51.72,6350,20230103,14.65,15080,-51.72,20230214,6350,14.65,20230103,15080,-51.72,20230214,6350,14.65,20230103,5.69,N,357880,500,52 억,,222717,N,N,0,N,00,N
20230905,130909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,180,2,2.54,624030580,86729,101.88,7110,7310,7050,9230,4970,7100,7195.18,2.13,0,10519,7366,7232,7156,7022,6946,7300,7090,52,2130,500,4970,10,1,10443956,760,-173.33,2.25,12,0.83,-42.00,3236.00,15080,20230214,-51.72,6350,20230103,14.65,15080,-51.72,20230214,6350,14.65,20230103,15080,-51.72,20230214,6350,14.65,20230103,5.69,N,357880,500,52 억,,222717,N,N,0,N,00,N
20230905,120910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7260,160,2,2.25,381947620,53448,62.79,7110,7300,7050,9230,4970,7100,7146.15,2.13,0,3372,7366,7232,7156,7022,6946,7300,7090,52,2130,500,4970,10,1,10443956,758,-172.86,2.24,12,0.51,-42.00,3236.00,15080,20230214,-51.86,6350,20230103,14.33,15080,-51.86,20230214,6350,14.33,20230103,15080,-51.86,20230214,6350,14.33,20230103,5.69,N,357880,500,52 억,,222717,N,N,0,N,00,N
20230905,110917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,-30,5,-0.42,151572770,21312,25.04,7110,7300,7050,9230,4970,7100,7112.09,2.13,0,-1946,7366,7232,7156,7022,6946,7300,7090,52,2130,500,4970,10,1,10443956,738,-168.33,2.18,12,0.20,-42.00,3236.00,15080,20230214,-53.12,6350,20230103,11.34,15080,-53.12,20230214,6350,11.34,20230103,15080,-53.12,20230214,6350,11.34,20230103,5.69,N,357880,500,52 억,,222717,N,N,0,N,00,N
20230905,100905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,-10,5,-0.14,104680670,14686,17.25,7110,7300,7050,9230,4970,7100,7127.92,2.13,0,-5374,7366,7232,7156,7022,6946,7300,7090,52,2130,500,4970,10,1,10443956,740,-168.81,2.19,12,0.14,-42.00,3236.00,15080,20230214,-52.98,6350,20230103,11.65,15080,-52.98,20230214,6350,11.65,20230103,15080,-52.98,20230214,6350,11.65,20230103,5.69,N,357880,500,52 억,,222717,N,N,0,N,00,N
20230905,090906,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,10,2,0.14,12660290,1778,2.09,7110,7160,7100,9230,4970,7100,7120.52,2.13,0,319,7366,7232,7156,7022,6946,7300,7090,52,2130,500,4970,10,1,10443956,743,-169.29,2.20,12,0.02,-42.00,3236.00,15080,20230214,-52.85,6350,20230103,11.97,15080,-52.85,20230214,6350,11.97,20230103,15080,-52.85,20230214,6350,11.97,20230103,5.69,N,357880,500,52 억,,222717,N,N,0,N,00,N
20230904,160859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7100,-60,5,-0.84,600940880,83990,51.90,7090,7290,7080,9300,5020,7160,7155.29,2.16,0,-3038,7640,7400,7260,7020,6880,7520,7140,52,2140,500,5010,10,1,10443956,742,-169.05,2.19,12,0.80,-42.00,3236.00,15080,20230214,-52.92,6350,20230103,11.81,15080,-52.92,20230214,6350,11.81,20230103,15080,-52.92,20230214,6350,11.81,20230103,5.90,N,357880,500,52 억,,225755,N,N,0,N,00,N
20230904,150846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7100,-60,5,-0.84,577851760,80739,49.90,7090,7290,7080,9300,5020,7160,7157.03,2.16,0,-2919,7640,7400,7260,7020,6880,7520,7140,52,2140,500,5010,10,1,10443956,742,-169.05,2.19,12,0.77,-42.00,3236.00,15080,20230214,-52.92,6350,20230103,11.81,15080,-52.92,20230214,6350,11.81,20230103,15080,-52.92,20230214,6350,11.81,20230103,5.90,N,357880,500,52 억,,225755,N,N,0,N,00,N
20230904,140845,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,-40,5,-0.56,516348940,72080,44.54,7090,7290,7090,9300,5020,7160,7163.55,2.16,0,-2011,7640,7400,7260,7020,6880,7520,7140,52,2140,500,5010,10,1,10443956,744,-169.52,2.20,12,0.69,-42.00,3236.00,15080,20230214,-52.79,6350,20230103,12.13,15080,-52.79,20230214,6350,12.13,20230103,15080,-52.79,20230214,6350,12.13,20230103,5.90,N,357880,500,52 억,,225755,N,N,0,N,00,N
20230904,130859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7130,-30,5,-0.42,461336710,64339,39.76,7090,7290,7090,9300,5020,7160,7170.41,2.16,0,1263,7640,7400,7260,7020,6880,7520,7140,52,2140,500,5010,10,1,10443956,745,-169.76,2.20,12,0.62,-42.00,3236.00,15080,20230214,-52.72,6350,20230103,12.28,15080,-52.72,20230214,6350,12.28,20230103,15080,-52.72,20230214,6350,12.28,20230103,5.90,N,357880,500,52 억,,225755,N,N,0,N,00,N
20230904,120843,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,0,3,0.00,389645870,54277,33.54,7090,7290,7090,9300,5020,7160,7178.84,2.16,0,3411,7640,7400,7260,7020,6880,7520,7140,52,2140,500,5010,10,1,10443956,748,-170.48,2.21,12,0.52,-42.00,3236.00,15080,20230214,-52.52,6350,20230103,12.76,15080,-52.52,20230214,6350,12.76,20230103,15080,-52.52,20230214,6350,12.76,20230103,5.90,N,357880,500,52 억,,225755,N,N,0,N,00,N
20230904,110826,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,40,2,0.56,334553180,46590,28.79,7090,7290,7090,9300,5020,7160,7180.80,2.16,0,7348,7640,7400,7260,7020,6880,7520,7140,52,2140,500,5010,10,1,10443956,752,-171.43,2.22,12,0.45,-42.00,3236.00,15080,20230214,-52.25,6350,20230103,13.39,15080,-52.25,20230214,6350,13.39,20230103,15080,-52.25,20230214,6350,13.39,20230103,5.90,N,357880,500,52 억,,225755,N,N,0,N,00,N
20230904,100832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,40,2,0.56,208189400,29046,17.95,7090,7250,7090,9300,5020,7160,7167.58,2.16,0,7112,7640,7400,7260,7020,6880,7520,7140,52,2140,500,5010,10,1,10443956,752,-171.43,2.22,12,0.28,-42.00,3236.00,15080,20230214,-52.25,6350,20230103,13.39,15080,-52.25,20230214,6350,13.39,20230103,15080,-52.25,20230214,6350,13.39,20230103,5.90,N,357880,500,52 억,,225755,N,N,0,N,00,N
20230904,090844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,80,2,1.12,63085840,8852,5.47,7090,7240,7090,9300,5020,7160,7126.71,2.16,0,-669,7640,7400,7260,7020,6880,7520,7140,52,2140,500,5010,10,1,10443956,756,-172.38,2.24,12,0.08,-42.00,3236.00,15080,20230214,-51.99,6350,20230103,14.02,15080,-51.99,20230214,6350,14.02,20230103,15080,-51.99,20230214,6350,14.02,20230103,5.90,N,357880,500,52 억,,225755,N,N,0,N,00,N
20230901,160836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,70,2,0.99,1167275490,160748,169.00,7120,7500,7120,9210,4970,7090,7261.55,2.46,0,-31498,7236,7162,7106,7032,6976,7135,7005,52,2120,500,4960,10,1,10443956,748,-170.48,2.21,12,1.54,-42.00,3236.00,15080,20230214,-52.52,6350,20230103,12.76,15080,-52.52,20230214,6350,12.76,20230103,15080,-52.52,20230214,6350,12.76,20230103,5.88,N,357880,500,52 억,,257253,N,N,0,N,00,N
20230901,150849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7170,80,2,1.13,1122988330,154577,162.51,7120,7500,7120,9210,4970,7090,7264.91,2.46,0,-31298,7236,7162,7106,7032,6976,7135,7005,52,2120,500,4960,10,1,10443956,749,-170.71,2.22,12,1.48,-42.00,3236.00,15080,20230214,-52.45,6350,20230103,12.91,15080,-52.45,20230214,6350,12.91,20230103,15080,-52.45,20230214,6350,12.91,20230103,5.88,N,357880,500,52 억,,257253,N,N,0,N,00,N
20230901,140849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,110,2,1.55,1076080800,148040,155.64,7120,7500,7120,9210,4970,7090,7268.85,2.46,0,-30776,7236,7162,7106,7032,6976,7135,7005,52,2120,500,4960,10,1,10443956,752,-171.43,2.22,12,1.42,-42.00,3236.00,15080,20230214,-52.25,6350,20230103,13.39,15080,-52.25,20230214,6350,13.39,20230103,15080,-52.25,20230214,6350,13.39,20230103,5.88,N,357880,500,52 억,,257253,N,N,0,N,00,N
20230901,130822,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,70,2,0.99,981009730,134739,141.65,7120,7500,7120,9210,4970,7090,7280.81,2.46,0,-32574,7236,7162,7106,7032,6976,7135,7005,52,2120,500,4960,10,1,10443956,748,-170.48,2.21,12,1.29,-42.00,3236.00,15080,20230214,-52.52,6350,20230103,12.76,15080,-52.52,20230214,6350,12.76,20230103,15080,-52.52,20230214,6350,12.76,20230103,5.88,N,357880,500,52 억,,257253,N,N,0,N,00,N
20230901,120834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,50,2,0.71,938831630,128827,135.44,7120,7500,7120,9210,4970,7090,7287.54,2.46,0,-33032,7236,7162,7106,7032,6976,7135,7005,52,2120,500,4960,10,1,10443956,746,-170.00,2.21,12,1.23,-42.00,3236.00,15080,20230214,-52.65,6350,20230103,12.44,15080,-52.65,20230214,6350,12.44,20230103,15080,-52.65,20230214,6350,12.44,20230103,5.88,N,357880,500,52 억,,257253,N,N,0,N,00,N
20230901,110832,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,90,2,1.27,894982620,122708,129.01,7120,7500,7120,9210,4970,7090,7293.60,2.46,0,-30439,7236,7162,7106,7032,6976,7135,7005,52,2120,500,4960,10,1,10443956,750,-170.95,2.22,12,1.17,-42.00,3236.00,15080,20230214,-52.39,6350,20230103,13.07,15080,-52.39,20230214,6350,13.07,20230103,15080,-52.39,20230214,6350,13.07,20230103,5.88,N,357880,500,52 억,,257253,N,N,0,N,00,N
20230901,100827,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,110,2,1.55,788091270,107870,113.41,7120,7500,7120,9210,4970,7090,7305.94,2.46,0,-31138,7236,7162,7106,7032,6976,7135,7005,52,2120,500,4960,10,1,10443956,752,-171.43,2.22,12,1.03,-42.00,3236.00,15080,20230214,-52.25,6350,20230103,13.39,15080,-52.25,20230214,6350,13.39,20230103,15080,-52.25,20230214,6350,13.39,20230103,5.88,N,357880,500,52 억,,257253,N,N,0,N,00,N
20230901,090816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,160,2,2.26,61972060,8629,9.07,7120,7250,7120,9210,4970,7090,7181.84,2.46,0,2418,7236,7162,7106,7032,6976,7135,7005,52,2120,500,4960,10,1,10443956,757,-172.62,2.24,12,0.08,-42.00,3236.00,15080,20230214,-51.92,6350,20230103,14.17,15080,-51.92,20230214,6350,14.17,20230103,15080,-51.92,20230214,6350,14.17,20230103,5.88,N,357880,500,52 억,,257253,N,N,0,N,00,N