KissMeData/357880/price/prices-20231001.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231031,161217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-200,5,-3.51,1200786100,212694,6.14,5800,5830,5500,7410,3990,5700,5646.13,0.33,0,-8558,7246,6472,5926,5152,4606,6860,5540,52,1710,500,3530,10,1,10443956,574,-130.95,1.70,12,2.04,-42.00,3236.00,15080,20230214,-63.53,5380,20231030,2.23,15080,-63.53,20230214,5380,2.23,20231030,15080,-63.53,20230214,5380,2.23,20231030,5.30,N,357880,500,52 억,,34058,N,N,0,N,00,N
20231031,151229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,-150,5,-2.63,1137868310,201291,5.81,5800,5830,5500,7410,3990,5700,5652.85,0.33,0,-8862,7246,6472,5926,5152,4606,6860,5540,52,1710,500,3530,10,1,10443956,580,-132.14,1.72,12,1.93,-42.00,3236.00,15080,20230214,-63.20,5380,20231030,3.16,15080,-63.20,20230214,5380,3.16,20231030,15080,-63.20,20230214,5380,3.16,20231030,5.30,N,357880,500,52 억,,34058,N,N,0,N,00,N
20231031,141239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,-150,5,-2.63,1040846460,183735,5.30,5800,5830,5510,7410,3990,5700,5664.93,0.33,0,-7066,7246,6472,5926,5152,4606,6860,5540,52,1710,500,3530,10,1,10443956,580,-132.14,1.72,12,1.76,-42.00,3236.00,15080,20230214,-63.20,5380,20231030,3.16,15080,-63.20,20230214,5380,3.16,20231030,15080,-63.20,20230214,5380,3.16,20231030,5.30,N,357880,500,52 억,,34058,N,N,0,N,00,N
20231031,131228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-110,5,-1.93,967527970,170502,4.92,5800,5830,5560,7410,3990,5700,5674.58,0.33,0,-5210,7246,6472,5926,5152,4606,6860,5540,52,1710,500,3530,10,1,10443956,584,-133.10,1.73,12,1.63,-42.00,3236.00,15080,20230214,-62.93,5380,20231030,3.90,15080,-62.93,20230214,5380,3.90,20231030,15080,-62.93,20230214,5380,3.90,20231030,5.30,N,357880,500,52 억,,34058,N,N,0,N,00,N
20231031,121230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-130,5,-2.28,893854080,157281,4.54,5800,5830,5570,7410,3990,5700,5683.17,0.33,0,-4054,7246,6472,5926,5152,4606,6860,5540,52,1710,500,3530,10,1,10443956,582,-132.62,1.72,12,1.51,-42.00,3236.00,15080,20230214,-63.06,5380,20231030,3.53,15080,-63.06,20230214,5380,3.53,20231030,15080,-63.06,20230214,5380,3.53,20231030,5.30,N,357880,500,52 억,,34058,N,N,0,N,00,N
20231031,111258,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-50,5,-0.88,723314480,126846,3.66,5800,5830,5590,7410,3990,5700,5702.30,0.33,0,5080,7246,6472,5926,5152,4606,6860,5540,52,1710,500,3530,10,1,10443956,590,-134.52,1.75,12,1.21,-42.00,3236.00,15080,20230214,-62.53,5380,20231030,5.02,15080,-62.53,20230214,5380,5.02,20231030,15080,-62.53,20230214,5380,5.02,20231030,5.30,N,357880,500,52 억,,34058,N,N,0,N,00,N
20231031,101237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-40,5,-0.70,580186780,101404,2.93,5800,5830,5620,7410,3990,5700,5721.54,0.33,0,9318,7246,6472,5926,5152,4606,6860,5540,52,1710,500,3530,10,1,10443956,591,-134.76,1.75,12,0.97,-42.00,3236.00,15080,20230214,-62.47,5380,20231030,5.20,15080,-62.47,20230214,5380,5.20,20231030,15080,-62.47,20230214,5380,5.20,20231030,5.30,N,357880,500,52 억,,34058,N,N,0,N,00,N
20231031,091239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,60,2,1.05,226885660,39231,1.13,5800,5830,5740,7410,3990,5700,5783.33,0.33,0,11063,7246,6472,5926,5152,4606,6860,5540,52,1710,500,3530,10,1,10443956,602,-137.14,1.78,12,0.38,-42.00,3236.00,15080,20230214,-61.80,5380,20231030,7.06,15080,-61.80,20230214,5380,7.06,20231030,15080,-61.80,20230214,5380,7.06,20231030,5.30,N,357880,500,52 억,,34058,N,N,0,N,00,N
20231030,161212,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5700,240,2,4.40,21661489770,3451853,6425.52,5380,6700,5380,7090,3830,5460,6275.44,0.22,0,15360,5780,5620,5540,5380,5300,5580,5340,52,1630,500,3380,10,1,10443956,595,-135.71,1.76,12,33.05,-42.00,3236.00,15080,20230214,-62.20,5380,20231030,5.95,15080,-62.20,20230214,5380,5.95,20231030,15080,-62.20,20230214,5380,5.95,20231030,5.31,N,357880,500,52 억,,22676,N,N,0,N,00,N
20231030,151145,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5740,280,2,5.13,21455673000,3415808,6358.42,5380,6700,5380,7090,3830,5460,6281.29,0.22,0,8848,5780,5620,5540,5380,5300,5580,5340,52,1630,500,3380,10,1,10443956,599,-136.67,1.77,12,32.71,-42.00,3236.00,15080,20230214,-61.94,5380,20231030,6.69,15080,-61.94,20230214,5380,6.69,20231030,15080,-61.94,20230214,5380,6.69,20231030,5.31,N,357880,500,52 억,,22676,N,N,0,N,00,N
20231030,141144,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5770,310,2,5.68,21085118440,3351116,6238.00,5380,6700,5380,7090,3830,5460,6291.97,0.22,0,-5871,5780,5620,5540,5380,5300,5580,5340,52,1630,500,3380,10,1,10443956,603,-137.38,1.78,12,32.09,-42.00,3236.00,15080,20230214,-61.74,5380,20231030,7.25,15080,-61.74,20230214,5380,7.25,20231030,15080,-61.74,20230214,5380,7.25,20231030,5.31,N,357880,500,52 억,,22676,N,N,0,N,00,N
20231030,131148,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5820,360,2,6.59,20768315650,3296210,6135.79,5380,6700,5380,7090,3830,5460,6300.67,0.22,0,-8087,5780,5620,5540,5380,5300,5580,5340,52,1630,500,3380,10,1,10443956,608,-138.57,1.80,12,31.56,-42.00,3236.00,15080,20230214,-61.41,5380,20231030,8.18,15080,-61.41,20230214,5380,8.18,20231030,15080,-61.41,20230214,5380,8.18,20231030,5.31,N,357880,500,52 억,,22676,N,N,0,N,00,N
20231030,121138,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5830,370,2,6.78,20494446610,3249249,6048.38,5380,6700,5380,7090,3830,5460,6307.44,0.22,0,-6124,5780,5620,5540,5380,5300,5580,5340,52,1630,500,3380,10,1,10443956,609,-138.81,1.80,12,31.11,-42.00,3236.00,15080,20230214,-61.34,5380,20231030,8.36,15080,-61.34,20230214,5380,8.36,20231030,15080,-61.34,20230214,5380,8.36,20231030,5.31,N,357880,500,52 억,,22676,N,N,0,N,00,N
20231030,111140,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5830,370,2,6.78,19619055520,3098859,5768.43,5380,6700,5380,7090,3830,5460,6331.06,0.22,0,-5686,5780,5620,5540,5380,5300,5580,5340,52,1630,500,3380,10,1,10443956,609,-138.81,1.80,12,29.67,-42.00,3236.00,15080,20230214,-61.34,5380,20231030,8.36,15080,-61.34,20230214,5380,8.36,20231030,15080,-61.34,20230214,5380,8.36,20231030,5.31,N,357880,500,52 억,,22676,N,N,0,N,00,N
20231030,101134,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6480,1020,2,18.68,7889810660,1251859,2330.30,5380,6510,5380,7090,3830,5460,6302.48,0.22,0,3360,5780,5620,5540,5380,5300,5580,5340,52,1630,500,3380,10,1,10443956,677,-154.29,2.00,12,11.99,-42.00,3236.00,15080,20230214,-57.03,5380,20231030,20.45,15080,-57.03,20230214,5380,20.45,20231030,15080,-57.03,20230214,5380,20.45,20231030,5.31,N,357880,500,52 억,,22676,N,N,0,N,00,N
20231030,091135,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5510,50,2,0.92,67176120,12282,22.86,5380,5540,5380,7090,3830,5460,5469.48,0.22,0,6085,5780,5620,5540,5380,5300,5580,5340,52,1630,500,3380,10,1,10443956,575,-131.19,1.70,12,0.12,-42.00,3236.00,15080,20230214,-63.46,5380,20231030,2.42,15080,-63.46,20230214,5380,2.42,20231030,15080,-63.46,20230214,5380,2.42,20231030,5.31,N,357880,500,52 억,,22676,N,N,0,N,00,N
20231027,161040,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5460,-60,5,-1.09,279405910,50429,108.63,5570,5700,5460,7170,3870,5520,5548.54,0.27,0,-5063,5746,5632,5576,5462,5406,5605,5435,52,1650,500,3420,10,1,10443956,570,-130.00,1.69,12,0.48,-42.00,3236.00,15080,20230214,-63.79,5460,20231027,0.00,15080,-63.79,20230214,5460,0.00,20231027,15080,-63.79,20230214,5460,0.00,20231027,5.23,N,357880,500,52 억,,27744,N,N,0,N,00,N
20231027,151136,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5550,30,2,0.54,207489900,37262,80.26,5570,5700,5490,7170,3870,5520,5568.40,0.27,0,-6617,5746,5632,5576,5462,5406,5605,5435,52,1650,500,3420,10,1,10443956,580,-132.14,1.72,12,0.36,-42.00,3236.00,15080,20230214,-63.20,5490,20231027,1.09,15080,-63.20,20230214,5490,1.09,20231027,15080,-63.20,20230214,5490,1.09,20231027,5.23,N,357880,500,52 억,,27744,N,N,0,N,00,N
20231027,141135,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5570,50,2,0.91,193774340,34788,74.94,5570,5700,5490,7170,3870,5520,5570.15,0.27,0,-6599,5746,5632,5576,5462,5406,5605,5435,52,1650,500,3420,10,1,10443956,582,-132.62,1.72,12,0.33,-42.00,3236.00,15080,20230214,-63.06,5490,20231027,1.46,15080,-63.06,20230214,5490,1.46,20231027,15080,-63.06,20230214,5490,1.46,20231027,5.23,N,357880,500,52 억,,27744,N,N,0,N,00,N
20231027,131124,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5560,40,2,0.72,168769300,30281,65.23,5570,5700,5490,7170,3870,5520,5573.44,0.27,0,-4558,5746,5632,5576,5462,5406,5605,5435,52,1650,500,3420,10,1,10443956,581,-132.38,1.72,12,0.29,-42.00,3236.00,15080,20230214,-63.13,5490,20231027,1.28,15080,-63.13,20230214,5490,1.28,20231027,15080,-63.13,20230214,5490,1.28,20231027,5.23,N,357880,500,52 억,,27744,N,N,0,N,00,N
20231027,121136,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5610,90,2,1.63,156067400,28005,60.32,5570,5700,5490,7170,3870,5520,5572.84,0.27,0,-3550,5746,5632,5576,5462,5406,5605,5435,52,1650,500,3420,10,1,10443956,586,-133.57,1.73,12,0.27,-42.00,3236.00,15080,20230214,-62.80,5490,20231027,2.19,15080,-62.80,20230214,5490,2.19,20231027,15080,-62.80,20230214,5490,2.19,20231027,5.23,N,357880,500,52 억,,27744,N,N,0,N,00,N
20231027,111143,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5620,100,2,1.81,142405630,25575,55.09,5570,5700,5490,7170,3870,5520,5568.16,0.27,0,-3618,5746,5632,5576,5462,5406,5605,5435,52,1650,500,3420,10,1,10443956,587,-133.81,1.74,12,0.24,-42.00,3236.00,15080,20230214,-62.73,5490,20231027,2.37,15080,-62.73,20230214,5490,2.37,20231027,15080,-62.73,20230214,5490,2.37,20231027,5.23,N,357880,500,52 억,,27744,N,N,0,N,00,N
20231027,101132,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5510,-10,5,-0.18,76486870,13810,29.75,5570,5700,5490,7170,3870,5520,5538.51,0.27,0,-5250,5746,5632,5576,5462,5406,5605,5435,52,1650,500,3420,10,1,10443956,575,-131.19,1.70,12,0.13,-42.00,3236.00,15080,20230214,-63.46,5490,20231027,0.36,15080,-63.46,20230214,5490,0.36,20231027,15080,-63.46,20230214,5490,0.36,20231027,5.23,N,357880,500,52 억,,27744,N,N,0,N,00,N
20231027,091137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,60,2,1.09,13944340,2491,5.37,5570,5700,5550,7170,3870,5520,5597.89,0.27,0,-641,5746,5632,5576,5462,5406,5605,5435,52,1650,500,3420,10,1,10443956,583,-132.86,1.72,12,0.02,-42.00,3236.00,15080,20230214,-63.00,5510,20231024,1.27,15080,-63.00,20230214,5510,1.27,20231024,15080,-63.00,20230214,5510,1.27,20231024,5.23,N,357880,500,52 억,,27744,N,N,0,N,00,N
20231026,161119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-210,5,-3.66,242982190,43762,63.06,5580,5690,5520,7440,4020,5730,5552.75,0.34,0,-7327,6003,5866,5793,5656,5583,5830,5620,52,1710,500,3550,10,1,10443956,577,-131.43,1.71,12,0.42,-42.00,3236.00,15080,20230214,-63.40,5510,20231024,0.18,15080,-63.40,20230214,5510,0.18,20231024,15080,-63.40,20230214,5510,0.18,20231024,5.32,N,357880,500,52 억,,35068,N,N,0,N,00,N
20231026,151117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,-200,5,-3.49,213209810,38370,55.29,5580,5690,5520,7440,4020,5730,5556.68,0.34,0,-6972,6003,5866,5793,5656,5583,5830,5620,52,1710,500,3550,10,1,10443956,578,-131.67,1.71,12,0.37,-42.00,3236.00,15080,20230214,-63.33,5510,20231024,0.36,15080,-63.33,20230214,5510,0.36,20231024,15080,-63.33,20230214,5510,0.36,20231024,5.32,N,357880,500,52 억,,35068,N,N,0,N,00,N
20231026,141119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-210,5,-3.66,164414550,29570,42.61,5580,5690,5520,7440,4020,5730,5560.18,0.34,0,-6646,6003,5866,5793,5656,5583,5830,5620,52,1710,500,3550,10,1,10443956,577,-131.43,1.71,12,0.28,-42.00,3236.00,15080,20230214,-63.40,5510,20231024,0.18,15080,-63.40,20230214,5510,0.18,20231024,15080,-63.40,20230214,5510,0.18,20231024,5.32,N,357880,500,52 억,,35068,N,N,0,N,00,N
20231026,131118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,-180,5,-3.14,146321990,26300,37.90,5580,5690,5530,7440,4020,5730,5563.57,0.34,0,-5709,6003,5866,5793,5656,5583,5830,5620,52,1710,500,3550,10,1,10443956,580,-132.14,1.72,12,0.25,-42.00,3236.00,15080,20230214,-63.20,5510,20231024,0.73,15080,-63.20,20230214,5510,0.73,20231024,15080,-63.20,20230214,5510,0.73,20231024,5.32,N,357880,500,52 억,,35068,N,N,0,N,00,N
20231026,121110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-140,5,-2.44,129367080,23247,33.50,5580,5690,5530,7440,4020,5730,5564.89,0.34,0,-5146,6003,5866,5793,5656,5583,5830,5620,52,1710,500,3550,10,1,10443956,584,-133.10,1.73,12,0.22,-42.00,3236.00,15080,20230214,-62.93,5510,20231024,1.45,15080,-62.93,20230214,5510,1.45,20231024,15080,-62.93,20230214,5510,1.45,20231024,5.32,N,357880,500,52 억,,35068,N,N,0,N,00,N
20231026,111127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-160,5,-2.79,106549220,19129,27.56,5580,5690,5540,7440,4020,5730,5570.04,0.34,0,-3480,6003,5866,5793,5656,5583,5830,5620,52,1710,500,3550,10,1,10443956,582,-132.62,1.72,12,0.18,-42.00,3236.00,15080,20230214,-63.06,5510,20231024,1.09,15080,-63.06,20230214,5510,1.09,20231024,15080,-63.06,20230214,5510,1.09,20231024,5.32,N,357880,500,52 억,,35068,N,N,0,N,00,N
20231026,101121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,-170,5,-2.97,76813450,13783,19.86,5580,5690,5540,7440,4020,5730,5573.06,0.34,0,-2247,6003,5866,5793,5656,5583,5830,5620,52,1710,500,3550,10,1,10443956,581,-132.38,1.72,12,0.13,-42.00,3236.00,15080,20230214,-63.13,5510,20231024,0.91,15080,-63.13,20230214,5510,0.91,20231024,15080,-63.13,20230214,5510,0.91,20231024,5.32,N,357880,500,52 억,,35068,N,N,0,N,00,N
20231026,091119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-120,5,-2.09,27316280,4891,7.05,5580,5690,5570,7440,4020,5730,5585.01,0.34,0,-167,6003,5866,5793,5656,5583,5830,5620,52,1710,500,3550,10,1,10443956,586,-133.57,1.73,12,0.05,-42.00,3236.00,15080,20230214,-62.80,5510,20231024,1.81,15080,-62.80,20230214,5510,1.81,20231024,15080,-62.80,20230214,5510,1.81,20231024,5.32,N,357880,500,52 억,,35068,N,N,0,N,00,N
20231025,161120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-50,5,-0.87,392496550,67938,78.88,5930,5930,5720,7510,4050,5780,5777.41,0.44,0,-10053,5986,5882,5696,5592,5406,5935,5645,52,1730,500,3580,10,1,10443956,598,-136.43,1.77,12,0.65,-42.00,3236.00,15080,20230214,-62.00,5510,20231024,3.99,15080,-62.00,20230214,5510,3.99,20231024,15080,-62.00,20230214,5510,3.99,20231024,5.37,N,357880,500,52 억,,45637,N,N,0,N,00,N
20231025,151118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-40,5,-0.69,367670100,63608,73.85,5930,5930,5720,7510,4050,5780,5780.25,0.44,0,-9914,5986,5882,5696,5592,5406,5935,5645,52,1730,500,3580,10,1,10443956,599,-136.67,1.77,12,0.61,-42.00,3236.00,15080,20230214,-61.94,5510,20231024,4.17,15080,-61.94,20230214,5510,4.17,20231024,15080,-61.94,20230214,5510,4.17,20231024,5.37,N,357880,500,52 억,,45637,N,N,0,N,00,N
20231025,141114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-40,5,-0.69,322097610,55681,64.65,5930,5930,5720,7510,4050,5780,5784.75,0.44,0,-6312,5986,5882,5696,5592,5406,5935,5645,52,1730,500,3580,10,1,10443956,599,-136.67,1.77,12,0.53,-42.00,3236.00,15080,20230214,-61.94,5510,20231024,4.17,15080,-61.94,20230214,5510,4.17,20231024,15080,-61.94,20230214,5510,4.17,20231024,5.37,N,357880,500,52 억,,45637,N,N,0,N,00,N
20231025,131115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-50,5,-0.87,303158280,52376,60.81,5930,5930,5730,7510,4050,5780,5788.22,0.44,0,-6475,5986,5882,5696,5592,5406,5935,5645,52,1730,500,3580,10,1,10443956,598,-136.43,1.77,12,0.50,-42.00,3236.00,15080,20230214,-62.00,5510,20231024,3.99,15080,-62.00,20230214,5510,3.99,20231024,15080,-62.00,20230214,5510,3.99,20231024,5.37,N,357880,500,52 억,,45637,N,N,0,N,00,N
20231025,121118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5750,-30,5,-0.52,260083350,44876,52.10,5930,5930,5730,7510,4050,5780,5795.85,0.44,0,-702,5986,5882,5696,5592,5406,5935,5645,52,1730,500,3580,10,1,10443956,601,-136.90,1.78,12,0.43,-42.00,3236.00,15080,20230214,-61.87,5510,20231024,4.36,15080,-61.87,20230214,5510,4.36,20231024,15080,-61.87,20230214,5510,4.36,20231024,5.37,N,357880,500,52 억,,45637,N,N,0,N,00,N
20231025,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,40,2,0.69,197760070,34142,39.64,5930,5930,5730,7510,4050,5780,5792.54,0.44,0,-4463,5986,5882,5696,5592,5406,5935,5645,52,1730,500,3580,10,1,10443956,608,-138.57,1.80,12,0.33,-42.00,3236.00,15080,20230214,-61.41,5510,20231024,5.63,15080,-61.41,20230214,5510,5.63,20231024,15080,-61.41,20230214,5510,5.63,20231024,5.37,N,357880,500,52 억,,45637,N,N,0,N,00,N
20231025,101119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,-20,5,-0.35,136048950,23487,27.27,5930,5930,5730,7510,4050,5780,5792.91,0.44,0,-6317,5986,5882,5696,5592,5406,5935,5645,52,1730,500,3580,10,1,10443956,602,-137.14,1.78,12,0.22,-42.00,3236.00,15080,20230214,-61.80,5510,20231024,4.54,15080,-61.80,20230214,5510,4.54,20231024,15080,-61.80,20230214,5510,4.54,20231024,5.37,N,357880,500,52 억,,45637,N,N,0,N,00,N
20231025,091115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,20,2,0.35,68864310,11836,13.74,5930,5930,5750,7510,4050,5780,5820.61,0.44,0,-6209,5986,5882,5696,5592,5406,5935,5645,52,1730,500,3580,10,1,10443956,606,-138.10,1.79,12,0.11,-42.00,3236.00,15080,20230214,-61.54,5510,20231024,5.26,15080,-61.54,20230214,5510,5.26,20231024,15080,-61.54,20230214,5510,5.26,20231024,5.37,N,357880,500,52 억,,45637,N,N,0,N,00,N
20231024,161049,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5780,170,2,3.03,477307930,84547,120.22,5610,5800,5510,7290,3930,5610,5642.70,0.46,0,-2182,5843,5726,5653,5536,5463,5785,5595,52,1680,500,3470,10,1,10443956,604,-137.62,1.79,12,0.81,-42.00,3236.00,15080,20230214,-61.67,5510,20231024,4.90,15080,-61.67,20230214,5510,4.90,20231024,15080,-61.67,20230214,5510,4.90,20231024,5.47,N,357880,500,52 억,,47819,N,N,0,N,00,N
20231024,151108,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5730,120,2,2.14,442495010,78517,111.65,5610,5800,5510,7290,3930,5610,5635.66,0.46,0,-2775,5843,5726,5653,5536,5463,5785,5595,52,1680,500,3470,10,1,10443956,598,-136.43,1.77,12,0.75,-42.00,3236.00,15080,20230214,-62.00,5510,20231024,3.99,15080,-62.00,20230214,5510,3.99,20231024,15080,-62.00,20230214,5510,3.99,20231024,5.47,N,357880,500,52 억,,47819,N,N,0,N,00,N
20231024,141050,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5680,70,2,1.25,354595140,63095,89.72,5610,5800,5510,7290,3930,5610,5620.02,0.46,0,-12767,5843,5726,5653,5536,5463,5785,5595,52,1680,500,3470,10,1,10443956,593,-135.24,1.76,12,0.60,-42.00,3236.00,15080,20230214,-62.33,5510,20231024,3.09,15080,-62.33,20230214,5510,3.09,20231024,15080,-62.33,20230214,5510,3.09,20231024,5.47,N,357880,500,52 억,,47819,N,N,0,N,00,N
20231024,131054,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5620,10,2,0.18,295473140,52653,74.87,5610,5800,5510,7290,3930,5610,5611.71,0.46,0,-16470,5843,5726,5653,5536,5463,5785,5595,52,1680,500,3470,10,1,10443956,587,-133.81,1.74,12,0.50,-42.00,3236.00,15080,20230214,-62.73,5510,20231024,2.00,15080,-62.73,20230214,5510,2.00,20231024,15080,-62.73,20230214,5510,2.00,20231024,5.47,N,357880,500,52 억,,47819,N,N,0,N,00,N
20231024,121106,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5540,-70,5,-1.25,280644000,50015,71.12,5610,5800,5510,7290,3930,5610,5611.20,0.46,0,-15287,5843,5726,5653,5536,5463,5785,5595,52,1680,500,3470,10,1,10443956,579,-131.90,1.71,12,0.48,-42.00,3236.00,15080,20230214,-63.26,5510,20231024,0.54,15080,-63.26,20230214,5510,0.54,20231024,15080,-63.26,20230214,5510,0.54,20231024,5.47,N,357880,500,52 억,,47819,N,N,0,N,00,N
20231024,111102,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5570,-40,5,-0.71,242636340,43200,61.43,5610,5800,5510,7290,3930,5610,5616.58,0.46,0,-15436,5843,5726,5653,5536,5463,5785,5595,52,1680,500,3470,10,1,10443956,582,-132.62,1.72,12,0.41,-42.00,3236.00,15080,20230214,-63.06,5510,20231024,1.09,15080,-63.06,20230214,5510,1.09,20231024,15080,-63.06,20230214,5510,1.09,20231024,5.47,N,357880,500,52 억,,47819,N,N,0,N,00,N
20231024,101053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,10,2,0.18,121734360,21461,30.52,5610,5800,5590,7290,3930,5610,5672.35,0.46,0,-6179,5843,5726,5653,5536,5463,5785,5595,52,1680,500,3470,10,1,10443956,587,-133.81,1.74,12,0.21,-42.00,3236.00,15080,20230214,-62.73,5580,20231023,0.72,15080,-62.73,20230214,5580,0.72,20231023,15080,-62.73,20230214,5580,0.72,20231023,5.47,N,357880,500,52 억,,47819,N,N,0,N,00,N
20231024,091100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,100,2,1.78,41248560,7238,10.29,5610,5800,5610,7290,3930,5610,5698.89,0.46,0,321,5843,5726,5653,5536,5463,5785,5595,52,1680,500,3470,10,1,10443956,596,-135.95,1.76,12,0.07,-42.00,3236.00,15080,20230214,-62.14,5580,20231023,2.33,15080,-62.14,20230214,5580,2.33,20231023,15080,-62.14,20230214,5580,2.33,20231023,5.47,N,357880,500,52 억,,47819,N,N,0,N,00,N
20231023,161043,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5610,-100,5,-1.75,390105990,69043,72.68,5590,5770,5580,7420,4000,5710,5650.75,0.42,0,3150,5910,5810,5740,5640,5570,5795,5625,52,1710,500,3540,10,1,10443956,586,-133.57,1.73,12,0.66,-42.00,3236.00,15080,20230214,-62.80,5580,20231023,0.54,15080,-62.80,20230214,5580,0.54,20231023,15080,-62.80,20230214,5580,0.54,20231023,5.65,N,357880,500,52 억,,43959,N,N,0,N,00,N
20231023,151049,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5610,-100,5,-1.75,362972170,64208,67.59,5590,5770,5580,7420,4000,5710,5653.07,0.42,0,3150,5910,5810,5740,5640,5570,5795,5625,52,1710,500,3540,10,1,10443956,586,-133.57,1.73,12,0.61,-42.00,3236.00,15080,20230214,-62.80,5580,20231023,0.54,15080,-62.80,20230214,5580,0.54,20231023,15080,-62.80,20230214,5580,0.54,20231023,5.65,N,357880,500,52 억,,43959,N,N,0,N,00,N
20231023,141048,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5640,-70,5,-1.23,297481690,52557,55.32,5590,5770,5580,7420,4000,5710,5660.17,0.42,0,6841,5910,5810,5740,5640,5570,5795,5625,52,1710,500,3540,10,1,10443956,589,-134.29,1.74,12,0.50,-42.00,3236.00,15080,20230214,-62.60,5580,20231023,1.08,15080,-62.60,20230214,5580,1.08,20231023,15080,-62.60,20230214,5580,1.08,20231023,5.65,N,357880,500,52 억,,43959,N,N,0,N,00,N
20231023,131054,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5610,-100,5,-1.75,262817480,46400,48.84,5590,5770,5580,7420,4000,5710,5664.17,0.42,0,7859,5910,5810,5740,5640,5570,5795,5625,52,1710,500,3540,10,1,10443956,586,-133.57,1.73,12,0.44,-42.00,3236.00,15080,20230214,-62.80,5580,20231023,0.54,15080,-62.80,20230214,5580,0.54,20231023,15080,-62.80,20230214,5580,0.54,20231023,5.65,N,357880,500,52 억,,43959,N,N,0,N,00,N
20231023,121043,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5690,-20,5,-0.35,152889490,26903,28.32,5590,5770,5580,7420,4000,5710,5682.99,0.42,0,3865,5910,5810,5740,5640,5570,5795,5625,52,1710,500,3540,10,1,10443956,594,-135.48,1.76,12,0.26,-42.00,3236.00,15080,20230214,-62.27,5580,20231023,1.97,15080,-62.27,20230214,5580,1.97,20231023,15080,-62.27,20230214,5580,1.97,20231023,5.65,N,357880,500,52 억,,43959,N,N,0,N,00,N
20231023,111042,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5710,0,3,0.00,131569310,23142,24.36,5590,5770,5580,7420,4000,5710,5685.30,0.42,0,4236,5910,5810,5740,5640,5570,5795,5625,52,1710,500,3540,10,1,10443956,596,-135.95,1.76,12,0.22,-42.00,3236.00,15080,20230214,-62.14,5580,20231023,2.33,15080,-62.14,20230214,5580,2.33,20231023,15080,-62.14,20230214,5580,2.33,20231023,5.65,N,357880,500,52 억,,43959,N,N,0,N,00,N
20231023,101034,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5670,-40,5,-0.70,95199290,16741,17.62,5590,5770,5580,7420,4000,5710,5686.60,0.42,0,3265,5910,5810,5740,5640,5570,5795,5625,52,1710,500,3540,10,1,10443956,592,-135.00,1.75,12,0.16,-42.00,3236.00,15080,20230214,-62.40,5580,20231023,1.61,15080,-62.40,20230214,5580,1.61,20231023,15080,-62.40,20230214,5580,1.61,20231023,5.65,N,357880,500,52 억,,43959,N,N,0,N,00,N
20231023,091055,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5770,60,2,1.05,33736810,5964,6.28,5590,5770,5580,7420,4000,5710,5656.74,0.42,0,1560,5910,5810,5740,5640,5570,5795,5625,52,1710,500,3540,10,1,10443956,603,-137.38,1.78,12,0.06,-42.00,3236.00,15080,20230214,-61.74,5580,20231023,3.41,15080,-61.74,20230214,5580,3.41,20231023,15080,-61.74,20230214,5580,3.41,20231023,5.65,N,357880,500,52 억,,43959,N,N,0,N,00,N
20231020,161038,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5710,-170,5,-2.89,524619010,91541,66.19,5710,5840,5670,7640,4120,5880,5730.98,0.51,0,-10871,6153,6016,5933,5796,5713,5975,5755,52,1760,500,3640,10,1,10443956,596,-135.95,1.76,12,0.88,-42.00,3236.00,15080,20230214,-62.14,5670,20231020,0.71,15080,-62.14,20230214,5670,0.71,20231020,15080,-62.14,20230214,5670,0.71,20231020,5.72,N,357880,500,52 억,,53487,N,N,0,N,00,N
20231020,151037,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5720,-160,5,-2.72,469204540,81830,59.17,5710,5840,5670,7640,4120,5880,5733.89,0.51,0,-11621,6153,6016,5933,5796,5713,5975,5755,52,1760,500,3640,10,1,10443956,597,-136.19,1.77,12,0.78,-42.00,3236.00,15080,20230214,-62.07,5670,20231020,0.88,15080,-62.07,20230214,5670,0.88,20231020,15080,-62.07,20230214,5670,0.88,20231020,5.72,N,357880,500,52 억,,53487,N,N,0,N,00,N
20231020,141049,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5820,-60,5,-1.02,402923390,70352,50.87,5710,5840,5670,7640,4120,5880,5727.25,0.51,0,-9837,6153,6016,5933,5796,5713,5975,5755,52,1760,500,3640,10,1,10443956,608,-138.57,1.80,12,0.67,-42.00,3236.00,15080,20230214,-61.41,5670,20231020,2.65,15080,-61.41,20230214,5670,2.65,20231020,15080,-61.41,20230214,5670,2.65,20231020,5.72,N,357880,500,52 억,,53487,N,N,0,N,00,N
20231020,131020,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5740,-140,5,-2.38,357390220,62486,45.18,5710,5830,5670,7640,4120,5880,5719.52,0.51,0,-10243,6153,6016,5933,5796,5713,5975,5755,52,1760,500,3640,10,1,10443956,599,-136.67,1.77,12,0.60,-42.00,3236.00,15080,20230214,-61.94,5670,20231020,1.23,15080,-61.94,20230214,5670,1.23,20231020,15080,-61.94,20230214,5670,1.23,20231020,5.72,N,357880,500,52 억,,53487,N,N,0,N,00,N
20231020,121031,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5740,-140,5,-2.38,337756860,59070,42.71,5710,5830,5670,7640,4120,5880,5717.91,0.51,0,-9905,6153,6016,5933,5796,5713,5975,5755,52,1760,500,3640,10,1,10443956,599,-136.67,1.77,12,0.57,-42.00,3236.00,15080,20230214,-61.94,5670,20231020,1.23,15080,-61.94,20230214,5670,1.23,20231020,15080,-61.94,20230214,5670,1.23,20231020,5.72,N,357880,500,52 억,,53487,N,N,0,N,00,N
20231020,111041,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5690,-190,5,-3.23,290730720,50828,36.75,5710,5830,5670,7640,4120,5880,5719.89,0.51,0,-11669,6153,6016,5933,5796,5713,5975,5755,52,1760,500,3640,10,1,10443956,594,-135.48,1.76,12,0.49,-42.00,3236.00,15080,20230214,-62.27,5670,20231020,0.35,15080,-62.27,20230214,5670,0.35,20231020,15080,-62.27,20230214,5670,0.35,20231020,5.72,N,357880,500,52 억,,53487,N,N,0,N,00,N
20231020,101033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-170,5,-2.89,194718460,33936,24.54,5710,5830,5690,7640,4120,5880,5737.81,0.51,0,-7607,6153,6016,5933,5796,5713,5975,5755,52,1760,500,3640,10,1,10443956,596,-135.95,1.76,12,0.32,-42.00,3236.00,15080,20230214,-62.14,5670,20231006,0.71,15080,-62.14,20230214,5670,0.71,20231006,15080,-62.14,20230214,5670,0.71,20231006,5.72,N,357880,500,52 억,,53487,N,N,0,N,00,N
20231020,091030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-100,5,-1.70,49467110,8604,6.22,5710,5830,5700,7640,4120,5880,5749.32,0.51,0,917,6153,6016,5933,5796,5713,5975,5755,52,1760,500,3640,10,1,10443956,604,-137.62,1.79,12,0.08,-42.00,3236.00,15080,20230214,-61.67,5670,20231006,1.94,15080,-61.67,20230214,5670,1.94,20231006,15080,-61.67,20230214,5670,1.94,20231006,5.72,N,357880,500,52 억,,53487,N,N,0,N,00,N
20231019,161030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,-260,5,-4.23,801639450,135575,91.63,5950,6070,5850,7980,4300,6140,5913.06,0.64,0,-13574,6546,6342,6226,6022,5906,6285,5965,52,1840,500,3800,10,1,10443956,614,-140.00,1.82,12,1.30,-42.00,3236.00,15080,20230214,-61.01,5670,20231006,3.70,15080,-61.01,20230214,5670,3.70,20231006,15080,-61.01,20230214,5670,3.70,20231006,5.74,N,357880,500,52 억,,66680,N,N,0,N,00,N
20231019,151017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-280,5,-4.56,750683820,126892,85.76,5950,6070,5850,7980,4300,6140,5915.93,0.64,0,-13684,6546,6342,6226,6022,5906,6285,5965,52,1840,500,3800,10,1,10443956,612,-139.52,1.81,12,1.21,-42.00,3236.00,15080,20230214,-61.14,5670,20231006,3.35,15080,-61.14,20230214,5670,3.35,20231006,15080,-61.14,20230214,5670,3.35,20231006,5.74,N,357880,500,52 억,,66680,N,N,0,N,00,N
20231019,141033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,-250,5,-4.07,668767780,112941,76.33,5950,6070,5860,7980,4300,6140,5921.39,0.64,0,-11611,6546,6342,6226,6022,5906,6285,5965,52,1840,500,3800,10,1,10443956,615,-140.24,1.82,12,1.08,-42.00,3236.00,15080,20230214,-60.94,5670,20231006,3.88,15080,-60.94,20230214,5670,3.88,20231006,15080,-60.94,20230214,5670,3.88,20231006,5.74,N,357880,500,52 억,,66680,N,N,0,N,00,N
20231019,131023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5900,-240,5,-3.91,578822280,97658,66.00,5950,6070,5870,7980,4300,6140,5927.03,0.64,0,-5800,6546,6342,6226,6022,5906,6285,5965,52,1840,500,3800,10,1,10443956,616,-140.48,1.82,12,0.94,-42.00,3236.00,15080,20230214,-60.88,5670,20231006,4.06,15080,-60.88,20230214,5670,4.06,20231006,15080,-60.88,20230214,5670,4.06,20231006,5.74,N,357880,500,52 억,,66680,N,N,0,N,00,N
20231019,121031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5880,-260,5,-4.23,558366020,94188,63.66,5950,6070,5870,7980,4300,6140,5928.21,0.64,0,-4012,6546,6342,6226,6022,5906,6285,5965,52,1840,500,3800,10,1,10443956,614,-140.00,1.82,12,0.90,-42.00,3236.00,15080,20230214,-61.01,5670,20231006,3.70,15080,-61.01,20230214,5670,3.70,20231006,15080,-61.01,20230214,5670,3.70,20231006,5.74,N,357880,500,52 억,,66680,N,N,0,N,00,N
20231019,111024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,-230,5,-3.75,480040150,80923,54.69,5950,6070,5870,7980,4300,6140,5932.06,0.64,0,1477,6546,6342,6226,6022,5906,6285,5965,52,1840,500,3800,10,1,10443956,617,-140.71,1.83,12,0.77,-42.00,3236.00,15080,20230214,-60.81,5670,20231006,4.23,15080,-60.81,20230214,5670,4.23,20231006,15080,-60.81,20230214,5670,4.23,20231006,5.74,N,357880,500,52 억,,66680,N,N,0,N,00,N
20231019,101019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,-190,5,-3.09,406898990,68613,46.37,5950,6070,5870,7980,4300,6140,5930.35,0.64,0,287,6546,6342,6226,6022,5906,6285,5965,52,1840,500,3800,10,1,10443956,621,-141.67,1.84,12,0.66,-42.00,3236.00,15080,20230214,-60.54,5670,20231006,4.94,15080,-60.54,20230214,5670,4.94,20231006,15080,-60.54,20230214,5670,4.94,20231006,5.74,N,357880,500,52 억,,66680,N,N,0,N,00,N
20231019,091027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,-210,5,-3.42,132135090,22204,15.01,5950,6070,5900,7980,4300,6140,5950.96,0.64,0,-1524,6546,6342,6226,6022,5906,6285,5965,52,1840,500,3800,10,1,10443956,619,-141.19,1.83,12,0.21,-42.00,3236.00,15080,20230214,-60.68,5670,20231006,4.59,15080,-60.68,20230214,5670,4.59,20231006,15080,-60.68,20230214,5670,4.59,20231006,5.74,N,357880,500,52 억,,66680,N,N,0,N,00,N
20231018,161031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,-160,5,-2.54,918271440,147051,21.12,6230,6430,6110,8190,4410,6300,6244.71,0.62,0,2696,7280,6790,6410,5920,5540,7035,6165,52,1890,500,3900,10,1,10443956,641,-146.19,1.90,12,1.41,-42.00,3236.00,15080,20230214,-59.28,5670,20231006,8.29,15080,-59.28,20230214,5670,8.29,20231006,15080,-59.28,20230214,5670,8.29,20231006,5.82,N,357880,500,52 억,,64522,N,N,0,N,00,N
20231018,151023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6170,-130,5,-2.06,848763830,135754,19.50,6230,6430,6110,8190,4410,6300,6252.22,0.62,0,1796,7280,6790,6410,5920,5540,7035,6165,52,1890,500,3900,10,1,10443956,644,-146.90,1.91,12,1.30,-42.00,3236.00,15080,20230214,-59.08,5670,20231006,8.82,15080,-59.08,20230214,5670,8.82,20231006,15080,-59.08,20230214,5670,8.82,20231006,5.82,N,357880,500,52 억,,64522,N,N,0,N,00,N
20231018,141007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,-160,5,-2.54,760964540,121494,17.45,6230,6430,6110,8190,4410,6300,6263.39,0.62,0,4626,7280,6790,6410,5920,5540,7035,6165,52,1890,500,3900,10,1,10443956,641,-146.19,1.90,12,1.16,-42.00,3236.00,15080,20230214,-59.28,5670,20231006,8.29,15080,-59.28,20230214,5670,8.29,20231006,15080,-59.28,20230214,5670,8.29,20231006,5.82,N,357880,500,52 억,,64522,N,N,0,N,00,N
20231018,131005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6150,-150,5,-2.38,734810370,117244,16.84,6230,6430,6110,8190,4410,6300,6267.36,0.62,0,6615,7280,6790,6410,5920,5540,7035,6165,52,1890,500,3900,10,1,10443956,642,-146.43,1.90,12,1.12,-42.00,3236.00,15080,20230214,-59.22,5670,20231006,8.47,15080,-59.22,20230214,5670,8.47,20231006,15080,-59.22,20230214,5670,8.47,20231006,5.82,N,357880,500,52 억,,64522,N,N,0,N,00,N
20231018,121023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-90,5,-1.43,607648950,96599,13.88,6230,6430,6170,8190,4410,6300,6290.43,0.62,0,11315,7280,6790,6410,5920,5540,7035,6165,52,1890,500,3900,10,1,10443956,649,-147.86,1.92,12,0.92,-42.00,3236.00,15080,20230214,-58.82,5670,20231006,9.52,15080,-58.82,20230214,5670,9.52,20231006,15080,-58.82,20230214,5670,9.52,20231006,5.82,N,357880,500,52 억,,64522,N,N,0,N,00,N
20231018,111015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6330,30,2,0.48,471930760,74785,10.74,6230,6430,6230,8190,4410,6300,6310.50,0.62,0,20195,7280,6790,6410,5920,5540,7035,6165,52,1890,500,3900,10,1,10443956,661,-150.71,1.96,12,0.72,-42.00,3236.00,15080,20230214,-58.02,5670,20231006,11.64,15080,-58.02,20230214,5670,11.64,20231006,15080,-58.02,20230214,5670,11.64,20231006,5.82,N,357880,500,52 억,,64522,N,N,0,N,00,N
20231018,101027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6270,-30,5,-0.48,385461260,61031,8.77,6230,6430,6230,8190,4410,6300,6315.83,0.62,0,17961,7280,6790,6410,5920,5540,7035,6165,52,1890,500,3900,10,1,10443956,655,-149.29,1.94,12,0.58,-42.00,3236.00,15080,20230214,-58.42,5670,20231006,10.58,15080,-58.42,20230214,5670,10.58,20231006,15080,-58.42,20230214,5670,10.58,20231006,5.82,N,357880,500,52 억,,64522,N,N,0,N,00,N
20231018,091009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,0,3,0.00,148770110,23665,3.40,6230,6390,6230,8190,4410,6300,6286.50,0.62,0,10623,7280,6790,6410,5920,5540,7035,6165,52,1890,500,3900,10,1,10443956,658,-150.00,1.95,12,0.23,-42.00,3236.00,15080,20230214,-58.22,5670,20231006,11.11,15080,-58.22,20230214,5670,11.11,20231006,15080,-58.22,20230214,5670,11.11,20231006,5.82,N,357880,500,52 억,,64522,N,N,0,N,00,N
20231017,161012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,270,2,4.48,4453232890,690012,349.00,6050,6900,6030,7830,4230,6030,6453.96,0.33,0,28680,6563,6296,6163,5896,5763,6230,5830,52,1800,500,3730,10,1,10443956,658,-150.00,1.95,12,6.61,-42.00,3236.00,15080,20230214,-58.22,5670,20231006,11.11,15080,-58.22,20230214,5670,11.11,20231006,15080,-58.22,20230214,5670,11.11,20231006,5.96,N,357880,500,52 억,,34025,N,N,0,N,00,N
20231017,151020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6340,310,2,5.14,4348703930,673466,340.63,6050,6900,6030,7830,4230,6030,6457.28,0.33,0,24523,6563,6296,6163,5896,5763,6230,5830,52,1800,500,3730,10,1,10443956,662,-150.95,1.96,12,6.45,-42.00,3236.00,15080,20230214,-57.96,5670,20231006,11.82,15080,-57.96,20230214,5670,11.82,20231006,15080,-57.96,20230214,5670,11.82,20231006,5.96,N,357880,500,52 억,,34025,N,N,0,N,00,N
20231017,141022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6290,260,2,4.31,4198909820,649679,328.60,6050,6900,6030,7830,4230,6030,6463.14,0.33,0,19112,6563,6296,6163,5896,5763,6230,5830,52,1800,500,3730,10,1,10443956,657,-149.76,1.94,12,6.22,-42.00,3236.00,15080,20230214,-58.29,5670,20231006,10.93,15080,-58.29,20230214,5670,10.93,20231006,15080,-58.29,20230214,5670,10.93,20231006,5.96,N,357880,500,52 억,,34025,N,N,0,N,00,N
20231017,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6360,330,2,5.47,4036498170,623869,315.55,6050,6900,6030,7830,4230,6030,6470.20,0.33,0,15019,6563,6296,6163,5896,5763,6230,5830,52,1800,500,3730,10,1,10443956,664,-151.43,1.97,12,5.97,-42.00,3236.00,15080,20230214,-57.82,5670,20231006,12.17,15080,-57.82,20230214,5670,12.17,20231006,15080,-57.82,20230214,5670,12.17,20231006,5.96,N,357880,500,52 억,,34025,N,N,0,N,00,N
20231017,121019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6360,330,2,5.47,3912513100,604280,305.64,6050,6900,6030,7830,4230,6030,6474.77,0.33,0,12528,6563,6296,6163,5896,5763,6230,5830,52,1800,500,3730,10,1,10443956,664,-151.43,1.97,12,5.79,-42.00,3236.00,15080,20230214,-57.82,5670,20231006,12.17,15080,-57.82,20230214,5670,12.17,20231006,15080,-57.82,20230214,5670,12.17,20231006,5.96,N,357880,500,52 억,,34025,N,N,0,N,00,N
20231017,111009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6380,350,2,5.80,3848370330,594243,300.56,6050,6900,6030,7830,4230,6030,6476.19,0.33,0,13250,6563,6296,6163,5896,5763,6230,5830,52,1800,500,3730,10,1,10443956,666,-151.90,1.97,12,5.69,-42.00,3236.00,15080,20230214,-57.69,5670,20231006,12.52,15080,-57.69,20230214,5670,12.52,20231006,15080,-57.69,20230214,5670,12.52,20231006,5.96,N,357880,500,52 억,,34025,N,N,0,N,00,N
20231017,101001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6360,330,2,5.47,2909569640,449496,227.35,6050,6900,6030,7830,4230,6030,6473.09,0.33,0,21729,6563,6296,6163,5896,5763,6230,5830,52,1800,500,3730,10,1,10443956,664,-151.43,1.97,12,4.30,-42.00,3236.00,15080,20230214,-57.82,5670,20231006,12.17,15080,-57.82,20230214,5670,12.17,20231006,15080,-57.82,20230214,5670,12.17,20231006,5.96,N,357880,500,52 억,,34025,N,N,0,N,00,N
20231017,091013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,60,2,1.00,73995230,12194,6.17,6050,6110,6030,7830,4230,6030,6068.59,0.33,0,2080,6563,6296,6163,5896,5763,6230,5830,52,1800,500,3730,10,1,10443956,636,-145.00,1.88,12,0.12,-42.00,3236.00,15080,20230214,-59.62,5670,20231006,7.41,15080,-59.62,20230214,5670,7.41,20231006,15080,-59.62,20230214,5670,7.41,20231006,5.96,N,357880,500,52 억,,34025,N,N,0,N,00,N
20231016,161009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,-480,5,-7.37,1138470230,184831,40.28,6430,6430,6030,8460,4560,6510,6161.18,0.40,0,-8023,7170,6840,6620,6290,6070,7005,6455,52,1950,500,4030,10,1,10443956,630,-143.57,1.86,12,1.77,-42.00,3236.00,15080,20230214,-60.01,5670,20231006,6.35,15080,-60.01,20230214,5670,6.35,20231006,15080,-60.01,20230214,5670,6.35,20231006,5.48,N,357880,500,52 억,,41808,N,N,0,N,00,N
20231016,151010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,-420,5,-6.45,1038620020,168303,36.68,6430,6430,6050,8460,4560,6510,6171.11,0.40,0,-9739,7170,6840,6620,6290,6070,7005,6455,52,1950,500,4030,10,1,10443956,636,-145.00,1.88,12,1.61,-42.00,3236.00,15080,20230214,-59.62,5670,20231006,7.41,15080,-59.62,20230214,5670,7.41,20231006,15080,-59.62,20230214,5670,7.41,20231006,5.48,N,357880,500,52 억,,41808,N,N,0,N,00,N
20231016,141011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6080,-430,5,-6.61,833787880,134645,29.35,6430,6430,6060,8460,4560,6510,6192.46,0.40,0,-16779,7170,6840,6620,6290,6070,7005,6455,52,1950,500,4030,10,1,10443956,635,-144.76,1.88,12,1.29,-42.00,3236.00,15080,20230214,-59.68,5670,20231006,7.23,15080,-59.68,20230214,5670,7.23,20231006,15080,-59.68,20230214,5670,7.23,20231006,5.48,N,357880,500,52 억,,41808,N,N,0,N,00,N
20231016,131004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6100,-410,5,-6.30,742630540,119666,26.08,6430,6430,6060,8460,4560,6510,6205.83,0.40,0,-11480,7170,6840,6620,6290,6070,7005,6455,52,1950,500,4030,10,1,10443956,637,-145.24,1.89,12,1.15,-42.00,3236.00,15080,20230214,-59.55,5670,20231006,7.58,15080,-59.55,20230214,5670,7.58,20231006,15080,-59.55,20230214,5670,7.58,20231006,5.48,N,357880,500,52 억,,41808,N,N,0,N,00,N
20231016,121006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,-400,5,-6.14,671403320,107972,23.53,6430,6430,6060,8460,4560,6510,6218.28,0.40,0,-9927,7170,6840,6620,6290,6070,7005,6455,52,1950,500,4030,10,1,10443956,638,-145.48,1.89,12,1.03,-42.00,3236.00,15080,20230214,-59.48,5670,20231006,7.76,15080,-59.48,20230214,5670,7.76,20231006,15080,-59.48,20230214,5670,7.76,20231006,5.48,N,357880,500,52 억,,41808,N,N,0,N,00,N
20231016,110959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,-440,5,-6.76,599946360,96284,20.99,6430,6430,6060,8460,4560,6510,6230.98,0.40,0,-8696,7170,6840,6620,6290,6070,7005,6455,52,1950,500,4030,10,1,10443956,634,-144.52,1.88,12,0.92,-42.00,3236.00,15080,20230214,-59.75,5670,20231006,7.05,15080,-59.75,20230214,5670,7.05,20231006,15080,-59.75,20230214,5670,7.05,20231006,5.48,N,357880,500,52 억,,41808,N,N,0,N,00,N
20231016,100953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6220,-290,5,-4.45,391785460,62465,13.61,6430,6430,6180,8460,4560,6510,6272.04,0.40,0,-7187,7170,6840,6620,6290,6070,7005,6455,52,1950,500,4030,10,1,10443956,650,-148.10,1.92,12,0.60,-42.00,3236.00,15080,20230214,-58.75,5670,20231006,9.70,15080,-58.75,20230214,5670,9.70,20231006,15080,-58.75,20230214,5670,9.70,20231006,5.48,N,357880,500,52 억,,41808,N,N,0,N,00,N
20231016,090956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6250,-260,5,-3.99,179942250,28618,6.24,6430,6430,6180,8460,4560,6510,6287.64,0.40,0,-120,7170,6840,6620,6290,6070,7005,6455,52,1950,500,4030,10,1,10443956,653,-148.81,1.93,12,0.27,-42.00,3236.00,15080,20230214,-58.55,5670,20231006,10.23,15080,-58.55,20230214,5670,10.23,20231006,15080,-58.55,20230214,5670,10.23,20231006,5.48,N,357880,500,52 억,,41808,N,N,0,N,00,N
20231012,161028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-160,5,-2.40,9601237650,1411336,52.14,6610,7270,6490,8670,4670,6670,6803.41,0.58,0,-48821,8130,7400,6610,5880,5090,7765,6245,52,2000,500,4130,10,1,10443956,680,-155.00,2.01,12,13.51,-42.00,3236.00,15080,20230214,-56.83,5670,20231006,14.81,15080,-56.83,20230214,5670,14.81,20231006,15080,-56.83,20230214,5670,14.81,20231006,5.48,N,357880,500,52 억,,60702,N,N,0,N,00,N
20231012,151002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,-160,5,-2.40,9424553290,1384188,51.14,6610,7270,6490,8670,4670,6670,6808.76,0.58,0,-49071,8130,7400,6610,5880,5090,7765,6245,52,2000,500,4130,10,1,10443956,680,-155.00,2.01,12,13.25,-42.00,3236.00,15080,20230214,-56.83,5670,20231006,14.81,15080,-56.83,20230214,5670,14.81,20231006,15080,-56.83,20230214,5670,14.81,20231006,5.48,N,357880,500,52 억,,60702,N,N,0,N,00,N
20231012,141005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,-40,5,-0.60,9045359740,1326347,49.00,6610,7270,6530,8670,4670,6670,6819.79,0.58,0,-49172,8130,7400,6610,5880,5090,7765,6245,52,2000,500,4130,10,1,10443956,692,-157.86,2.05,12,12.70,-42.00,3236.00,15080,20230214,-56.03,5670,20231006,16.93,15080,-56.03,20230214,5670,16.93,20231006,15080,-56.03,20230214,5670,16.93,20231006,5.48,N,357880,500,52 억,,60702,N,N,0,N,00,N
20231012,131005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,0,3,0.00,8865952290,1299361,48.00,6610,7270,6530,8670,4670,6670,6823.35,0.58,0,-49064,8130,7400,6610,5880,5090,7765,6245,52,2000,500,4130,10,1,10443956,697,-158.81,2.06,12,12.44,-42.00,3236.00,15080,20230214,-55.77,5670,20231006,17.64,15080,-55.77,20230214,5670,17.64,20231006,15080,-55.77,20230214,5670,17.64,20231006,5.48,N,357880,500,52 억,,60702,N,N,0,N,00,N
20231012,121016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6650,-20,5,-0.30,8659040440,1268346,46.86,6610,7270,6530,8670,4670,6670,6827.07,0.58,0,-48964,8130,7400,6610,5880,5090,7765,6245,52,2000,500,4130,10,1,10443956,695,-158.33,2.06,12,12.14,-42.00,3236.00,15080,20230214,-55.90,5670,20231006,17.28,15080,-55.90,20230214,5670,17.28,20231006,15080,-55.90,20230214,5670,17.28,20231006,5.48,N,357880,500,52 억,,60702,N,N,0,N,00,N
20231012,111014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6690,20,2,0.30,8033939080,1174567,43.39,6610,7270,6530,8670,4670,6670,6839.96,0.58,0,-49521,8130,7400,6610,5880,5090,7765,6245,52,2000,500,4130,10,1,10443956,699,-159.29,2.07,12,11.25,-42.00,3236.00,15080,20230214,-55.64,5670,20231006,17.99,15080,-55.64,20230214,5670,17.99,20231006,15080,-55.64,20230214,5670,17.99,20231006,5.48,N,357880,500,52 억,,60702,N,N,0,N,00,N
20231012,101006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,-30,5,-0.45,5227045300,761001,28.12,6610,7270,6530,8670,4670,6670,6868.73,0.58,0,-23643,8130,7400,6610,5880,5090,7765,6245,52,2000,500,4130,10,1,10443956,693,-158.10,2.05,12,7.29,-42.00,3236.00,15080,20230214,-55.97,5670,20231006,17.11,15080,-55.97,20230214,5670,17.11,20231006,15080,-55.97,20230214,5670,17.11,20231006,5.48,N,357880,500,52 억,,60702,N,N,0,N,00,N
20231012,091013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6630,-40,5,-0.60,200071470,30140,1.11,6610,6680,6610,8670,4670,6670,6637.73,0.58,0,-5899,8130,7400,6610,5880,5090,7765,6245,52,2000,500,4130,10,1,10443956,692,-157.86,2.05,12,0.29,-42.00,3236.00,15080,20230214,-56.03,5670,20231006,16.93,15080,-56.03,20230214,5670,16.93,20231006,15080,-56.03,20230214,5670,16.93,20231006,5.48,N,357880,500,52 억,,60702,N,N,0,N,00,N
20231011,161002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6670,870,2,15.00,18515989490,2692671,4137.48,5820,7340,5820,7540,4060,5800,6876.66,0.85,0,-27002,6206,6002,5846,5642,5486,5925,5565,52,1740,500,3590,10,1,10443956,697,-158.81,2.06,12,25.78,-42.00,3236.00,15080,20230214,-55.77,5670,20231006,17.64,15080,-55.77,20230214,5670,17.64,20231006,15080,-55.77,20230214,5670,17.64,20231006,5.59,N,357880,500,52 억,,88858,N,N,0,N,00,N
20231011,151008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,710,2,12.24,18098375470,2629495,4040.40,5820,7340,5820,7540,4060,5800,6882.85,0.85,0,-22079,6206,6002,5846,5642,5486,5925,5565,52,1740,500,3590,10,1,10443956,680,-155.00,2.01,12,25.18,-42.00,3236.00,15080,20230214,-56.83,5670,20231006,14.81,15080,-56.83,20230214,5670,14.81,20231006,15080,-56.83,20230214,5670,14.81,20231006,5.59,N,357880,500,52 억,,88858,N,N,0,N,00,N
20231011,141010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6600,800,2,13.79,17458150940,2531107,3889.22,5820,7340,5820,7540,4060,5800,6897.46,0.85,0,-31196,6206,6002,5846,5642,5486,5925,5565,52,1740,500,3590,10,1,10443956,689,-157.14,2.04,12,24.24,-42.00,3236.00,15080,20230214,-56.23,5670,20231006,16.40,15080,-56.23,20230214,5670,16.40,20231006,15080,-56.23,20230214,5670,16.40,20231006,5.59,N,357880,500,52 억,,88858,N,N,0,N,00,N
20231011,130958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6770,970,2,16.72,16697621780,2416203,3712.67,5820,7340,5820,7540,4060,5800,6910.71,0.85,0,-21635,6206,6002,5846,5642,5486,5925,5565,52,1740,500,3590,10,1,10443956,707,-161.19,2.09,12,23.13,-42.00,3236.00,15080,20230214,-55.11,5670,20231006,19.40,15080,-55.11,20230214,5670,19.40,20231006,15080,-55.11,20230214,5670,19.40,20231006,5.59,N,357880,500,52 억,,88858,N,N,0,N,00,N
20231011,121017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6810,1010,2,17.41,16152735040,2335962,3589.37,5820,7340,5820,7540,4060,5800,6914.83,0.85,0,-17743,6206,6002,5846,5642,5486,5925,5565,52,1740,500,3590,10,1,10443956,711,-162.14,2.10,12,22.37,-42.00,3236.00,15080,20230214,-54.84,5670,20231006,20.11,15080,-54.84,20230214,5670,20.11,20231006,15080,-54.84,20230214,5670,20.11,20231006,5.59,N,357880,500,52 억,,88858,N,N,0,N,00,N
20231011,111011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6820,1020,2,17.59,15251071610,2203277,3385.49,5820,7340,5820,7540,4060,5800,6922.02,0.85,0,-12345,6206,6002,5846,5642,5486,5925,5565,52,1740,500,3590,10,1,10443956,712,-162.38,2.11,12,21.10,-42.00,3236.00,15080,20230214,-54.77,5670,20231006,20.28,15080,-54.77,20230214,5670,20.28,20231006,15080,-54.77,20230214,5670,20.28,20231006,5.59,N,357880,500,52 억,,88858,N,N,0,N,00,N
20231011,101004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7000,1200,2,20.69,12662781150,1823905,2802.56,5820,7340,5820,7540,4060,5800,6942.71,0.85,0,-8894,6206,6002,5846,5642,5486,5925,5565,52,1740,500,3590,10,1,10443956,731,-166.67,2.16,12,17.46,-42.00,3236.00,15080,20230214,-53.58,5670,20231006,23.46,15080,-53.58,20230214,5670,23.46,20231006,15080,-53.58,20230214,5670,23.46,20231006,5.59,N,357880,500,52 억,,88858,N,N,0,N,00,N
20231011,091007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5950,150,2,2.59,82916920,14070,21.62,5820,6000,5820,7540,4060,5800,5893.50,0.85,0,4232,6206,6002,5846,5642,5486,5925,5565,52,1740,500,3590,10,1,10443956,621,-141.67,1.84,12,0.13,-42.00,3236.00,15080,20230214,-60.54,5670,20231006,4.94,15080,-60.54,20230214,5670,4.94,20231006,15080,-60.54,20230214,5670,4.94,20231006,5.59,N,357880,500,52 억,,88858,N,N,0,N,00,N
20231010,161611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-160,5,-2.68,377497340,64482,77.49,5960,6050,5690,7740,4180,5960,5854.31,1.00,0,-15643,6406,6182,5926,5702,5446,6295,5815,52,1780,500,3690,10,1,10443956,606,-138.10,1.79,12,0.62,-42.00,3236.00,15080,20230214,-61.54,5670,20231006,2.29,15080,-61.54,20230214,5670,2.29,20231006,15080,-61.54,20230214,5670,2.29,20231006,5.75,N,357880,500,52 억,,104562,N,N,0,N,00,N
20231010,150953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,-250,5,-4.19,357005630,60927,73.22,5960,6050,5690,7740,4180,5960,5859.52,1.00,0,-14559,6406,6182,5926,5702,5446,6295,5815,52,1780,500,3690,10,1,10443956,596,-135.95,1.76,12,0.58,-42.00,3236.00,15080,20230214,-62.14,5670,20231006,0.71,15080,-62.14,20230214,5670,0.71,20231006,15080,-62.14,20230214,5670,0.71,20231006,5.75,N,357880,500,52 억,,104562,N,N,0,N,00,N
20231010,141000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-220,5,-3.69,302299110,51363,61.72,5960,6050,5730,7740,4180,5960,5885.51,1.00,0,-13267,6406,6182,5926,5702,5446,6295,5815,52,1780,500,3690,10,1,10443956,599,-136.67,1.77,12,0.49,-42.00,3236.00,15080,20230214,-61.94,5670,20231006,1.23,15080,-61.94,20230214,5670,1.23,20231006,15080,-61.94,20230214,5670,1.23,20231006,5.75,N,357880,500,52 억,,104562,N,N,0,N,00,N
20231010,130954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5800,-160,5,-2.68,239863490,40545,48.72,5960,6050,5780,7740,4180,5960,5915.95,1.00,0,-6992,6406,6182,5926,5702,5446,6295,5815,52,1780,500,3690,10,1,10443956,606,-138.10,1.79,12,0.39,-42.00,3236.00,15080,20230214,-61.54,5670,20231006,2.29,15080,-61.54,20230214,5670,2.29,20231006,15080,-61.54,20230214,5670,2.29,20231006,5.75,N,357880,500,52 억,,104562,N,N,0,N,00,N
20231010,120950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,-70,5,-1.17,150333190,25206,30.29,5960,6050,5890,7740,4180,5960,5964.19,1.00,0,3498,6406,6182,5926,5702,5446,6295,5815,52,1780,500,3690,10,1,10443956,615,-140.24,1.82,12,0.24,-42.00,3236.00,15080,20230214,-60.94,5670,20231006,3.88,15080,-60.94,20230214,5670,3.88,20231006,15080,-60.94,20230214,5670,3.88,20231006,5.75,N,357880,500,52 억,,104562,N,N,0,N,00,N
20231010,110932,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6010,50,2,0.84,114855270,19227,23.10,5960,6050,5910,7740,4180,5960,5973.66,1.00,0,4358,6406,6182,5926,5702,5446,6295,5815,52,1780,500,3690,10,1,10443956,628,-143.10,1.86,12,0.18,-42.00,3236.00,15080,20230214,-60.15,5670,20231006,6.00,15080,-60.15,20230214,5670,6.00,20231006,15080,-60.15,20230214,5670,6.00,20231006,5.75,N,357880,500,52 억,,104562,N,N,0,N,00,N
20231010,100943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,20,2,0.34,87484440,14643,17.60,5960,6050,5910,7740,4180,5960,5974.51,1.00,0,3630,6406,6182,5926,5702,5446,6295,5815,52,1780,500,3690,10,1,10443956,625,-142.38,1.85,12,0.14,-42.00,3236.00,15080,20230214,-60.34,5670,20231006,5.47,15080,-60.34,20230214,5670,5.47,20231006,15080,-60.34,20230214,5670,5.47,20231006,5.75,N,357880,500,52 억,,104562,N,N,0,N,00,N
20231010,090937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5970,10,2,0.17,25935340,4356,5.23,5960,6000,5910,7740,4180,5960,5953.90,1.00,0,-1688,6406,6182,5926,5702,5446,6295,5815,52,1780,500,3690,10,1,10443956,624,-142.14,1.84,12,0.04,-42.00,3236.00,15080,20230214,-60.41,5670,20231006,5.29,15080,-60.41,20230214,5670,5.29,20231006,15080,-60.41,20230214,5670,5.29,20231006,5.75,N,357880,500,52 억,,104562,N,N,0,N,00,N
20231006,160945,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5960,220,2,3.83,491389600,82376,105.20,5670,6150,5670,7460,4020,5740,5965.22,0.62,0,37402,6200,5970,5840,5610,5480,5905,5545,52,1720,500,3550,10,1,10443956,622,-141.90,1.84,12,0.79,-42.00,3236.00,15080,20230214,-60.48,5670,20231006,5.11,15080,-60.48,20230214,5670,5.11,20231006,15080,-60.48,20230214,5670,5.11,20231006,5.67,N,357880,500,52 억,,65121,N,N,0,N,00,N
20231006,150930,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5950,210,2,3.66,465399880,78019,99.64,5670,6150,5670,7460,4020,5740,5965.23,0.62,0,34842,6200,5970,5840,5610,5480,5905,5545,52,1720,500,3550,10,1,10443956,621,-141.67,1.84,12,0.75,-42.00,3236.00,15080,20230214,-60.54,5670,20231006,4.94,15080,-60.54,20230214,5670,4.94,20231006,15080,-60.54,20230214,5670,4.94,20231006,5.67,N,357880,500,52 억,,65121,N,N,0,N,00,N
20231006,140934,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6040,300,2,5.23,440075410,73785,94.23,5670,6150,5670,7460,4020,5740,5964.31,0.62,0,33486,6200,5970,5840,5610,5480,5905,5545,52,1720,500,3550,10,1,10443956,631,-143.81,1.87,12,0.71,-42.00,3236.00,15080,20230214,-59.95,5670,20231006,6.53,15080,-59.95,20230214,5670,6.53,20231006,15080,-59.95,20230214,5670,6.53,20231006,5.67,N,357880,500,52 억,,65121,N,N,0,N,00,N
20231006,130922,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6060,320,2,5.57,359918510,60577,77.36,5670,6080,5670,7460,4020,5740,5941.52,0.62,0,36660,6200,5970,5840,5610,5480,5905,5545,52,1720,500,3550,10,1,10443956,633,-144.29,1.87,12,0.58,-42.00,3236.00,15080,20230214,-59.81,5670,20231006,6.88,15080,-59.81,20230214,5670,6.88,20231006,15080,-59.81,20230214,5670,6.88,20231006,5.67,N,357880,500,52 억,,65121,N,N,0,N,00,N
20231006,120921,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5990,250,2,4.36,291114340,49175,62.80,5670,6050,5670,7460,4020,5740,5919.99,0.62,0,31179,6200,5970,5840,5610,5480,5905,5545,52,1720,500,3550,10,1,10443956,626,-142.62,1.85,12,0.47,-42.00,3236.00,15080,20230214,-60.28,5670,20231006,5.64,15080,-60.28,20230214,5670,5.64,20231006,15080,-60.28,20230214,5670,5.64,20231006,5.67,N,357880,500,52 억,,65121,N,N,0,N,00,N
20231006,110913,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5990,250,2,4.36,263968550,44622,56.99,5670,6050,5670,7460,4020,5740,5915.68,0.62,0,29616,6200,5970,5840,5610,5480,5905,5545,52,1720,500,3550,10,1,10443956,626,-142.62,1.85,12,0.43,-42.00,3236.00,15080,20230214,-60.28,5670,20231006,5.64,15080,-60.28,20230214,5670,5.64,20231006,15080,-60.28,20230214,5670,5.64,20231006,5.67,N,357880,500,52 억,,65121,N,N,0,N,00,N
20231006,100920,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6020,280,2,4.88,221723550,37611,48.03,5670,6050,5670,7460,4020,5740,5895.20,0.62,0,24774,6200,5970,5840,5610,5480,5905,5545,52,1720,500,3550,10,1,10443956,629,-143.33,1.86,12,0.36,-42.00,3236.00,15080,20230214,-60.08,5670,20231006,6.17,15080,-60.08,20230214,5670,6.17,20231006,15080,-60.08,20230214,5670,6.17,20231006,5.67,N,357880,500,52 억,,65121,N,N,0,N,00,N
20231006,090912,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5830,90,2,1.57,48770020,8481,10.83,5670,5830,5670,7460,4020,5740,5750.51,0.62,0,3457,6200,5970,5840,5610,5480,5905,5545,52,1720,500,3550,10,1,10443956,609,-138.81,1.80,12,0.08,-42.00,3236.00,15080,20230214,-61.34,5670,20231006,2.82,15080,-61.34,20230214,5670,2.82,20231006,15080,-61.34,20230214,5670,2.82,20231006,5.67,N,357880,500,52 억,,65121,N,N,0,N,00,N