KissMeData/189690/price/prices-20240201.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
20240229,160857,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3080,130,2,4.41,7172163630,2334770,963.70,2940,3165,2900,3835,2065,2950,3071.88,2.07,0,-222506,3050,3000,2965,2915,2880,3025,2940,137,885,500,1820,5,1,27321969,842,16.04,1.19,06,8.55,192.00,2585.00,4685,20230704,-34.26,2050,20231006,50.24,4085,-24.60,20240119,2490,23.69,20240102,10210,-69.83,20230616,2050,50.24,20231006,6.87,N,189690,500,136 억,,566305,N,N,0,N,00,N
20240229,150859,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3085,135,2,4.58,6909655010,2249454,928.48,2940,3165,2900,3835,2065,2950,3071.70,2.07,0,-222657,3050,3000,2965,2915,2880,3025,2940,137,885,500,1820,5,1,27321969,843,16.07,1.19,06,8.23,192.00,2585.00,4685,20230704,-34.15,2050,20231006,50.49,4085,-24.48,20240119,2490,23.90,20240102,10210,-69.78,20230616,2050,50.49,20231006,6.87,N,189690,500,136 억,,566305,N,N,0,N,00,N
20240229,140900,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3110,160,2,5.42,5850552710,1905171,786.38,2940,3165,2900,3835,2065,2950,3070.88,2.07,0,-239026,3050,3000,2965,2915,2880,3025,2940,137,885,500,1820,5,1,27321969,850,16.20,1.20,06,6.97,192.00,2585.00,4685,20230704,-33.62,2050,20231006,51.71,4085,-23.87,20240119,2490,24.90,20240102,10210,-69.54,20230616,2050,51.71,20231006,6.87,N,189690,500,136 억,,566305,N,N,0,N,00,N
20240229,130857,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2995,45,2,1.53,1063160770,358844,148.12,2940,3020,2900,3835,2065,2950,2962.74,2.07,0,-6179,3050,3000,2965,2915,2880,3025,2940,137,885,500,1820,5,1,27321969,818,15.60,1.16,06,1.31,192.00,2585.00,4685,20230704,-36.07,2050,20231006,46.10,4085,-26.68,20240119,2490,20.28,20240102,10210,-70.67,20230616,2050,46.10,20231006,6.87,N,189690,500,136 억,,566305,N,N,0,N,00,N
20240229,120859,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3000,50,2,1.69,842305010,285172,117.71,2940,3020,2900,3835,2065,2950,2953.67,2.07,0,-23307,3050,3000,2965,2915,2880,3025,2940,137,885,500,1820,5,1,27321969,820,15.62,1.16,06,1.04,192.00,2585.00,4685,20230704,-35.97,2050,20231006,46.34,4085,-26.56,20240119,2490,20.48,20240102,10210,-70.62,20230616,2050,46.34,20231006,6.87,N,189690,500,136 억,,566305,N,N,0,N,00,N
20240229,110900,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2945,-5,5,-0.17,515682675,175917,72.61,2940,2965,2900,3835,2065,2950,2931.40,2.07,0,-16305,3050,3000,2965,2915,2880,3025,2940,137,885,500,1820,5,1,27321969,805,15.34,1.14,06,0.64,192.00,2585.00,4685,20230704,-37.14,2050,20231006,43.66,4085,-27.91,20240119,2490,18.27,20240102,10210,-71.16,20230616,2050,43.66,20231006,6.87,N,189690,500,136 억,,566305,N,N,0,N,00,N
20240229,100901,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2935,-15,5,-0.51,332293045,113645,46.91,2940,2965,2900,3835,2065,2950,2923.96,2.07,0,-15627,3050,3000,2965,2915,2880,3025,2940,137,885,500,1820,5,1,27321969,802,15.29,1.14,06,0.42,192.00,2585.00,4685,20230704,-37.35,2050,20231006,43.17,4085,-28.15,20240119,2490,17.87,20240102,10210,-71.25,20230616,2050,43.17,20231006,6.87,N,189690,500,136 억,,566305,N,N,0,N,00,N
20240229,090858,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2930,-20,5,-0.68,81571205,27870,11.50,2940,2955,2910,3835,2065,2950,2926.84,2.07,0,-5128,3050,3000,2965,2915,2880,3025,2940,137,885,500,1820,5,1,27321969,801,15.26,1.13,06,0.10,192.00,2585.00,4685,20230704,-37.46,2050,20231006,42.93,4085,-28.27,20240119,2490,17.67,20240102,10210,-71.30,20230616,2050,42.93,20231006,6.87,N,189690,500,136 억,,566305,N,N,0,N,00,N
20240228,160808,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2950,-10,5,-0.34,712030085,239966,49.58,2930,3015,2930,3845,2075,2960,2967.22,2.11,0,-11263,3053,3006,2943,2896,2833,2975,2865,137,885,500,1830,5,1,27321969,806,15.36,1.14,06,0.88,192.00,2585.00,4685,20230704,-37.03,2050,20231006,43.90,4085,-27.78,20240119,2490,18.47,20240102,10210,-71.11,20230616,2050,43.90,20231006,6.94,N,189690,500,136 억,,577568,N,N,0,N,00,N
20240228,150808,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2945,-15,5,-0.51,634190000,213525,44.12,2930,3015,2930,3845,2075,2960,2970.10,2.11,0,-17324,3053,3006,2943,2896,2833,2975,2865,137,885,500,1830,5,1,27321969,805,15.34,1.14,06,0.78,192.00,2585.00,4685,20230704,-37.14,2050,20231006,43.66,4085,-27.91,20240119,2490,18.27,20240102,10210,-71.16,20230616,2050,43.66,20231006,6.94,N,189690,500,136 억,,577568,N,N,0,N,00,N
20240228,140857,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2960,0,3,0.00,541461165,182083,37.62,2930,3015,2930,3845,2075,2960,2973.71,2.11,0,-13810,3053,3006,2943,2896,2833,2975,2865,137,885,500,1830,5,1,27321969,809,15.42,1.15,06,0.67,192.00,2585.00,4685,20230704,-36.82,2050,20231006,44.39,4085,-27.54,20240119,2490,18.88,20240102,10210,-71.01,20230616,2050,44.39,20231006,6.94,N,189690,500,136 억,,577568,N,N,0,N,00,N
20240228,130857,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2975,15,2,0.51,451433985,151588,31.32,2930,3015,2930,3845,2075,2960,2978.03,2.11,0,-15856,3053,3006,2943,2896,2833,2975,2865,137,885,500,1830,5,1,27321969,813,15.49,1.15,06,0.55,192.00,2585.00,4685,20230704,-36.50,2050,20231006,45.12,4085,-27.17,20240119,2490,19.48,20240102,10210,-70.86,20230616,2050,45.12,20231006,6.94,N,189690,500,136 억,,577568,N,N,0,N,00,N
20240228,120900,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2950,-10,5,-0.34,421440360,141444,29.23,2930,3015,2930,3845,2075,2960,2979.56,2.11,0,-10155,3053,3006,2943,2896,2833,2975,2865,137,885,500,1830,5,1,27321969,806,15.36,1.14,06,0.52,192.00,2585.00,4685,20230704,-37.03,2050,20231006,43.90,4085,-27.78,20240119,2490,18.47,20240102,10210,-71.11,20230616,2050,43.90,20231006,6.94,N,189690,500,136 억,,577568,N,N,0,N,00,N
20240228,110826,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2970,10,2,0.34,353867210,118585,24.50,2930,3015,2930,3845,2075,2960,2984.08,2.11,0,-742,3053,3006,2943,2896,2833,2975,2865,137,885,500,1830,5,1,27321969,811,15.47,1.15,06,0.43,192.00,2585.00,4685,20230704,-36.61,2050,20231006,44.88,4085,-27.29,20240119,2490,19.28,20240102,10210,-70.91,20230616,2050,44.88,20231006,6.94,N,189690,500,136 억,,577568,N,N,0,N,00,N
20240228,100856,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2995,35,2,1.18,264746205,88676,18.32,2930,3015,2930,3845,2075,2960,2985.55,2.11,0,14994,3053,3006,2943,2896,2833,2975,2865,137,885,500,1830,5,1,27321969,818,15.60,1.16,06,0.32,192.00,2585.00,4685,20230704,-36.07,2050,20231006,46.10,4085,-26.68,20240119,2490,20.28,20240102,10210,-70.67,20230616,2050,46.10,20231006,6.94,N,189690,500,136 억,,577568,N,N,0,N,00,N
20240228,090900,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2985,25,2,0.84,66029795,22235,4.59,2930,3005,2930,3845,2075,2960,2969.63,2.11,0,13878,3053,3006,2943,2896,2833,2975,2865,137,885,500,1830,5,1,27321969,816,15.55,1.15,06,0.08,192.00,2585.00,4685,20230704,-36.29,2050,20231006,45.61,4085,-26.93,20240119,2490,19.88,20240102,10210,-70.76,20230616,2050,45.61,20231006,6.94,N,189690,500,136 억,,577568,N,N,0,N,00,N
20240227,160858,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2960,-30,5,-1.00,1400370385,477204,132.95,2970,2990,2880,3885,2095,2990,2934.53,1.73,0,107339,3110,3050,3000,2940,2890,3025,2915,137,895,500,1850,5,1,27321969,809,15.42,1.15,06,1.75,192.00,2585.00,4685,20230704,-36.82,2050,20231006,44.39,4085,-27.54,20240119,2490,18.88,20240102,10210,-71.01,20230616,2050,44.39,20231006,6.74,N,189690,500,136 억,,472508,N,N,0,N,00,N
20240227,150859,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2975,-15,5,-0.50,1330845715,453737,126.41,2970,2990,2880,3885,2095,2990,2933.08,1.73,0,101679,3110,3050,3000,2940,2890,3025,2915,137,895,500,1850,5,1,27321969,813,15.49,1.15,06,1.66,192.00,2585.00,4685,20230704,-36.50,2050,20231006,45.12,4085,-27.17,20240119,2490,19.48,20240102,10210,-70.86,20230616,2050,45.12,20231006,6.74,N,189690,500,136 억,,472508,N,N,0,N,00,N
20240227,140855,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2960,-30,5,-1.00,1130345800,386050,107.55,2970,2990,2880,3885,2095,2990,2927.98,1.73,0,80347,3110,3050,3000,2940,2890,3025,2915,137,895,500,1850,5,1,27321969,809,15.42,1.15,06,1.41,192.00,2585.00,4685,20230704,-36.82,2050,20231006,44.39,4085,-27.54,20240119,2490,18.88,20240102,10210,-71.01,20230616,2050,44.39,20231006,6.74,N,189690,500,136 억,,472508,N,N,0,N,00,N
20240227,130817,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2945,-45,5,-1.51,1042043315,356194,99.23,2970,2990,2880,3885,2095,2990,2925.49,1.73,0,69827,3110,3050,3000,2940,2890,3025,2915,137,895,500,1850,5,1,27321969,805,15.34,1.14,06,1.30,192.00,2585.00,4685,20230704,-37.14,2050,20231006,43.66,4085,-27.91,20240119,2490,18.27,20240102,10210,-71.16,20230616,2050,43.66,20231006,6.74,N,189690,500,136 억,,472508,N,N,0,N,00,N
20240227,120859,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2930,-60,5,-2.01,944353605,322982,89.98,2970,2990,2880,3885,2095,2990,2923.86,1.73,0,55045,3110,3050,3000,2940,2890,3025,2915,137,895,500,1850,5,1,27321969,801,15.26,1.13,06,1.18,192.00,2585.00,4685,20230704,-37.46,2050,20231006,42.93,4085,-28.27,20240119,2490,17.67,20240102,10210,-71.30,20230616,2050,42.93,20231006,6.74,N,189690,500,136 억,,472508,N,N,0,N,00,N
20240227,110858,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2930,-60,5,-2.01,589418220,200748,55.93,2970,2990,2910,3885,2095,2990,2936.11,1.73,0,12899,3110,3050,3000,2940,2890,3025,2915,137,895,500,1850,5,1,27321969,801,15.26,1.13,06,0.73,192.00,2585.00,4685,20230704,-37.46,2050,20231006,42.93,4085,-28.27,20240119,2490,17.67,20240102,10210,-71.30,20230616,2050,42.93,20231006,6.74,N,189690,500,136 억,,472508,N,N,0,N,00,N
20240227,100853,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2940,-50,5,-1.67,390317720,132702,36.97,2970,2990,2920,3885,2095,2990,2941.31,1.73,0,-1918,3110,3050,3000,2940,2890,3025,2915,137,895,500,1850,5,1,27321969,803,15.31,1.14,06,0.49,192.00,2585.00,4685,20230704,-37.25,2050,20231006,43.41,4085,-28.03,20240119,2490,18.07,20240102,10210,-71.20,20230616,2050,43.41,20231006,6.74,N,189690,500,136 억,,472508,N,N,0,N,00,N
20240227,090858,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2955,-35,5,-1.17,73183395,24743,6.89,2970,2990,2945,3885,2095,2990,2957.74,1.73,0,-3284,3110,3050,3000,2940,2890,3025,2915,137,895,500,1850,5,1,27321969,807,15.39,1.14,06,0.09,192.00,2585.00,4685,20230704,-36.93,2050,20231006,44.15,4085,-27.66,20240119,2490,18.67,20240102,10210,-71.06,20230616,2050,44.15,20231006,6.74,N,189690,500,136 억,,472508,N,N,0,N,00,N
20240226,160853,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2990,-20,5,-0.66,1050326145,349508,44.33,3005,3060,2950,3910,2110,3010,3005.18,1.72,0,2279,3166,3087,3006,2927,2846,3047,2887,137,900,500,1860,5,1,27321969,817,15.57,1.16,06,1.28,192.00,2585.00,4685,20230704,-36.18,2050,20231006,45.85,4085,-26.81,20240119,2490,20.08,20240102,10210,-70.71,20230616,2050,45.85,20231006,6.89,N,189690,500,136 억,,471096,N,N,0,N,00,N
20240226,150848,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2985,-25,5,-0.83,981527790,326465,41.41,3005,3060,2950,3910,2110,3010,3006.53,1.72,0,-9372,3166,3087,3006,2927,2846,3047,2887,137,900,500,1860,5,1,27321969,816,15.55,1.15,06,1.19,192.00,2585.00,4685,20230704,-36.29,2050,20231006,45.61,4085,-26.93,20240119,2490,19.88,20240102,10210,-70.76,20230616,2050,45.61,20231006,6.89,N,189690,500,136 억,,471096,N,N,0,N,00,N
20240226,140852,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2975,-35,5,-1.16,801333930,265732,33.70,3005,3060,2970,3910,2110,3010,3015.58,1.72,0,-18868,3166,3087,3006,2927,2846,3047,2887,137,900,500,1860,5,1,27321969,813,15.49,1.15,06,0.97,192.00,2585.00,4685,20230704,-36.50,2050,20231006,45.12,4085,-27.17,20240119,2490,19.48,20240102,10210,-70.86,20230616,2050,45.12,20231006,6.89,N,189690,500,136 억,,471096,N,N,0,N,00,N
20240226,130846,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3005,-5,5,-0.17,694581100,229980,29.17,3005,3060,2980,3910,2110,3010,3020.19,1.72,0,-20672,3166,3087,3006,2927,2846,3047,2887,137,900,500,1860,5,1,27321969,821,15.65,1.16,06,0.84,192.00,2585.00,4685,20230704,-35.86,2050,20231006,46.59,4085,-26.44,20240119,2490,20.68,20240102,10210,-70.57,20230616,2050,46.59,20231006,6.89,N,189690,500,136 억,,471096,N,N,0,N,00,N
20240226,120845,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3020,10,2,0.33,644771320,213376,27.06,3005,3060,2980,3910,2110,3010,3021.77,1.72,0,-20201,3166,3087,3006,2927,2846,3047,2887,137,900,500,1860,5,1,27321969,825,15.73,1.17,06,0.78,192.00,2585.00,4685,20230704,-35.54,2050,20231006,47.32,4085,-26.07,20240119,2490,21.29,20240102,10210,-70.42,20230616,2050,47.32,20231006,6.89,N,189690,500,136 억,,471096,N,N,0,N,00,N
20240226,110845,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3010,0,3,0.00,557277105,184292,23.38,3005,3060,2980,3910,2110,3010,3023.90,1.72,0,-16627,3166,3087,3006,2927,2846,3047,2887,137,900,500,1860,5,1,27321969,822,15.68,1.16,06,0.67,192.00,2585.00,4685,20230704,-35.75,2050,20231006,46.83,4085,-26.32,20240119,2490,20.88,20240102,10210,-70.52,20230616,2050,46.83,20231006,6.89,N,189690,500,136 억,,471096,N,N,0,N,00,N
20240226,100841,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3030,20,2,0.66,340415135,112558,14.28,3005,3060,2980,3910,2110,3010,3024.38,1.72,0,6287,3166,3087,3006,2927,2846,3047,2887,137,900,500,1860,5,1,27321969,828,15.78,1.17,06,0.41,192.00,2585.00,4685,20230704,-35.33,2050,20231006,47.80,4085,-25.83,20240119,2490,21.69,20240102,10210,-70.32,20230616,2050,47.80,20231006,6.89,N,189690,500,136 억,,471096,N,N,0,N,00,N
20240226,090841,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2990,-20,5,-0.66,67293170,22434,2.85,3005,3020,2980,3910,2110,3010,2999.51,1.72,0,3790,3166,3087,3006,2927,2846,3047,2887,137,900,500,1860,5,1,27321969,817,15.57,1.16,06,0.08,192.00,2585.00,4685,20230704,-36.18,2050,20231006,45.85,4085,-26.81,20240119,2490,20.08,20240102,10210,-70.71,20230616,2050,45.85,20231006,6.89,N,189690,500,136 억,,471096,N,N,0,N,00,N
20240223,160843,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3010,-65,5,-2.11,2340692800,781887,69.49,3080,3085,2925,3995,2155,3075,2993.64,1.41,0,81100,3261,3167,3071,2977,2881,3215,3025,137,920,500,1900,5,1,27321969,822,15.68,1.16,06,2.86,192.00,2585.00,4685,20230704,-35.75,2050,20231006,46.83,4085,-26.32,20240119,2490,20.88,20240102,10210,-70.52,20230616,2050,46.83,20231006,6.22,N,189690,500,136 억,,386439,N,N,0,N,00,N
20240223,150838,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3015,-60,5,-1.95,2244714730,749965,66.65,3080,3085,2925,3995,2155,3075,2993.09,1.41,0,83040,3261,3167,3071,2977,2881,3215,3025,137,920,500,1900,5,1,27321969,824,15.70,1.17,06,2.74,192.00,2585.00,4685,20230704,-35.65,2050,20231006,47.07,4085,-26.19,20240119,2490,21.08,20240102,10210,-70.47,20230616,2050,47.07,20231006,6.22,N,189690,500,136 억,,386439,N,N,0,N,00,N
20240223,140838,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3015,-60,5,-1.95,2060056740,688809,61.22,3080,3085,2925,3995,2155,3075,2990.75,1.41,0,70277,3261,3167,3071,2977,2881,3215,3025,137,920,500,1900,5,1,27321969,824,15.70,1.17,06,2.52,192.00,2585.00,4685,20230704,-35.65,2050,20231006,47.07,4085,-26.19,20240119,2490,21.08,20240102,10210,-70.47,20230616,2050,47.07,20231006,6.22,N,189690,500,136 억,,386439,N,N,0,N,00,N
20240223,130835,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3010,-65,5,-2.11,1827275765,611580,54.35,3080,3085,2925,3995,2155,3075,2987.80,1.41,0,61428,3261,3167,3071,2977,2881,3215,3025,137,920,500,1900,5,1,27321969,822,15.68,1.16,06,2.24,192.00,2585.00,4685,20230704,-35.75,2050,20231006,46.83,4085,-26.32,20240119,2490,20.88,20240102,10210,-70.52,20230616,2050,46.83,20231006,6.22,N,189690,500,136 억,,386439,N,N,0,N,00,N
20240223,120838,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3005,-70,5,-2.28,1683321510,563521,50.08,3080,3085,2925,3995,2155,3075,2987.15,1.41,0,69340,3261,3167,3071,2977,2881,3215,3025,137,920,500,1900,5,1,27321969,821,15.65,1.16,06,2.06,192.00,2585.00,4685,20230704,-35.86,2050,20231006,46.59,4085,-26.44,20240119,2490,20.68,20240102,10210,-70.57,20230616,2050,46.59,20231006,6.22,N,189690,500,136 억,,386439,N,N,0,N,00,N
20240223,110830,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2975,-100,5,-3.25,1503758510,503292,44.73,3080,3085,2925,3995,2155,3075,2987.85,1.41,0,51302,3261,3167,3071,2977,2881,3215,3025,137,920,500,1900,5,1,27321969,813,15.49,1.15,06,1.84,192.00,2585.00,4685,20230704,-36.50,2050,20231006,45.12,4085,-27.17,20240119,2490,19.48,20240102,10210,-70.86,20230616,2050,45.12,20231006,6.22,N,189690,500,136 억,,386439,N,N,0,N,00,N
20240223,100833,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2990,-85,5,-2.76,1214828700,406361,36.12,3080,3085,2925,3995,2155,3075,2989.53,1.41,0,30175,3261,3167,3071,2977,2881,3215,3025,137,920,500,1900,5,1,27321969,817,15.57,1.16,06,1.49,192.00,2585.00,4685,20230704,-36.18,2050,20231006,45.85,4085,-26.81,20240119,2490,20.08,20240102,10210,-70.71,20230616,2050,45.85,20231006,6.22,N,189690,500,136 억,,386439,N,N,0,N,00,N
20240223,090835,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3020,-55,5,-1.79,189001625,62024,5.51,3080,3085,3010,3995,2155,3075,3047.23,1.41,0,-13150,3261,3167,3071,2977,2881,3215,3025,137,920,500,1900,5,1,27321969,825,15.73,1.17,06,0.23,192.00,2585.00,4685,20230704,-35.54,2050,20231006,47.32,4085,-26.07,20240119,2490,21.29,20240102,10210,-70.42,20230616,2050,47.32,20231006,6.22,N,189690,500,136 억,,386439,N,N,0,N,00,N
20240222,160824,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3075,75,2,2.50,3442939905,1115213,28.74,2995,3165,2975,3900,2100,3000,3087.34,0.96,0,126877,3410,3205,3090,2885,2770,3147,2827,137,900,500,1860,5,1,27321969,840,16.02,1.19,06,4.08,192.00,2585.00,4685,20230704,-34.36,2050,20231006,50.00,4085,-24.72,20240119,2490,23.49,20240102,10210,-69.88,20230616,2050,50.00,20231006,6.05,N,189690,500,136 억,,262503,N,N,0,N,00,N
20240222,150832,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3085,85,2,2.83,3327258805,1077641,27.78,2995,3165,2975,3900,2100,3000,3087.63,0.96,0,135529,3410,3205,3090,2885,2770,3147,2827,137,900,500,1860,5,1,27321969,843,16.07,1.19,06,3.94,192.00,2585.00,4685,20230704,-34.15,2050,20231006,50.49,4085,-24.48,20240119,2490,23.90,20240102,10210,-69.78,20230616,2050,50.49,20231006,6.05,N,189690,500,136 억,,262503,N,N,0,N,00,N
20240222,140830,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3100,100,2,3.33,2879418520,932203,24.03,2995,3165,2975,3900,2100,3000,3088.93,0.96,0,137694,3410,3205,3090,2885,2770,3147,2827,137,900,500,1860,5,1,27321969,847,16.15,1.20,06,3.41,192.00,2585.00,4685,20230704,-33.83,2050,20231006,51.22,4085,-24.11,20240119,2490,24.50,20240102,10210,-69.64,20230616,2050,51.22,20231006,6.05,N,189690,500,136 억,,262503,N,N,0,N,00,N
20240222,130818,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3090,90,2,3.00,2601082535,842086,21.70,2995,3165,2975,3900,2100,3000,3088.97,0.96,0,106714,3410,3205,3090,2885,2770,3147,2827,137,900,500,1860,5,1,27321969,844,16.09,1.20,06,3.08,192.00,2585.00,4685,20230704,-34.04,2050,20231006,50.73,4085,-24.36,20240119,2490,24.10,20240102,10210,-69.74,20230616,2050,50.73,20231006,6.05,N,189690,500,136 억,,262503,N,N,0,N,00,N
20240222,120828,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3130,130,2,4.33,2095773720,680081,17.53,2995,3165,2975,3900,2100,3000,3081.78,0.96,0,73034,3410,3205,3090,2885,2770,3147,2827,137,900,500,1860,5,1,27321969,855,16.30,1.21,06,2.49,192.00,2585.00,4685,20230704,-33.19,2050,20231006,52.68,4085,-23.38,20240119,2490,25.70,20240102,10210,-69.34,20230616,2050,52.68,20231006,6.05,N,189690,500,136 억,,262503,N,N,0,N,00,N
20240222,110825,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3085,85,2,2.83,1385069955,452722,11.67,2995,3120,2975,3900,2100,3000,3059.57,0.96,0,82805,3410,3205,3090,2885,2770,3147,2827,137,900,500,1860,5,1,27321969,843,16.07,1.19,06,1.66,192.00,2585.00,4685,20230704,-34.15,2050,20231006,50.49,4085,-24.48,20240119,2490,23.90,20240102,10210,-69.78,20230616,2050,50.49,20231006,6.05,N,189690,500,136 억,,262503,N,N,0,N,00,N
20240222,100817,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3070,70,2,2.33,860396160,283255,7.30,2995,3110,2975,3900,2100,3000,3037.68,0.96,0,3750,3410,3205,3090,2885,2770,3147,2827,137,900,500,1860,5,1,27321969,839,15.99,1.19,06,1.04,192.00,2585.00,4685,20230704,-34.47,2050,20231006,49.76,4085,-24.85,20240119,2490,23.29,20240102,10210,-69.93,20230616,2050,49.76,20231006,6.05,N,189690,500,136 억,,262503,N,N,0,N,00,N
20240222,090833,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3020,20,2,0.67,215022405,71097,1.83,2995,3065,2975,3900,2100,3000,3024.73,0.96,0,865,3410,3205,3090,2885,2770,3147,2827,137,900,500,1860,5,1,27321969,825,15.73,1.17,06,0.26,192.00,2585.00,4685,20230704,-35.54,2050,20231006,47.32,4085,-26.07,20240119,2490,21.29,20240102,10210,-70.42,20230616,2050,47.32,20231006,6.05,N,189690,500,136 억,,262503,N,N,0,N,00,N
20240221,160824,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3000,-75,5,-2.44,12240180610,3851794,510.76,3175,3295,2975,3995,2155,3075,3177.89,2.21,0,-338636,3191,3132,3091,3032,2991,3112,3012,137,920,500,1900,5,1,27321969,820,15.62,1.16,06,14.10,192.00,2585.00,4685,20230704,-35.97,2050,20231006,46.34,4085,-26.56,20240119,2490,20.48,20240102,10210,-70.62,20230616,2050,46.34,20231006,5.56,N,189690,500,136 억,,603116,N,N,0,N,00,N
20240221,150817,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3005,-70,5,-2.28,11910764645,3741823,496.18,3175,3295,2995,3995,2155,3075,3183.14,2.21,0,-364278,3191,3132,3091,3032,2991,3112,3012,137,920,500,1900,5,1,27321969,821,15.65,1.16,06,13.70,192.00,2585.00,4685,20230704,-35.86,2050,20231006,46.59,4085,-26.44,20240119,2490,20.68,20240102,10210,-70.57,20230616,2050,46.59,20231006,5.56,N,189690,500,136 억,,603116,N,N,0,N,00,N
20240221,140816,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3085,10,2,0.33,11005464165,3444657,456.77,3175,3295,3065,3995,2155,3075,3194.94,2.21,0,-364683,3191,3132,3091,3032,2991,3112,3012,137,920,500,1900,5,1,27321969,843,16.07,1.19,06,12.61,192.00,2585.00,4685,20230704,-34.15,2050,20231006,50.49,4085,-24.48,20240119,2490,23.90,20240102,10210,-69.78,20230616,2050,50.49,20231006,5.56,N,189690,500,136 억,,603116,N,N,0,N,00,N
20240221,130817,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3105,30,2,0.98,10512588955,3285171,435.62,3175,3295,3090,3995,2155,3075,3200.01,2.21,0,-350349,3191,3132,3091,3032,2991,3112,3012,137,920,500,1900,5,1,27321969,848,16.17,1.20,06,12.02,192.00,2585.00,4685,20230704,-33.72,2050,20231006,51.46,4085,-23.99,20240119,2490,24.70,20240102,10210,-69.59,20230616,2050,51.46,20231006,5.56,N,189690,500,136 억,,603116,N,N,0,N,00,N
20240221,120818,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3170,95,2,3.09,9776318840,3049788,404.41,3175,3295,3105,3995,2155,3075,3205.57,2.21,0,-321255,3191,3132,3091,3032,2991,3112,3012,137,920,500,1900,5,1,27321969,866,16.51,1.23,06,11.16,192.00,2585.00,4685,20230704,-32.34,2050,20231006,54.63,4085,-22.40,20240119,2490,27.31,20240102,10210,-68.95,20230616,2050,54.63,20231006,5.56,N,189690,500,136 억,,603116,N,N,0,N,00,N
20240221,110824,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3180,105,2,3.41,9062365460,2824957,374.60,3175,3295,3105,3995,2155,3075,3207.97,2.21,0,-306646,3191,3132,3091,3032,2991,3112,3012,137,920,500,1900,5,1,27321969,869,16.56,1.23,06,10.34,192.00,2585.00,4685,20230704,-32.12,2050,20231006,55.12,4085,-22.15,20240119,2490,27.71,20240102,10210,-68.85,20230616,2050,55.12,20231006,5.56,N,189690,500,136 억,,603116,N,N,0,N,00,N
20240221,100817,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3150,75,2,2.44,7773196380,2416555,320.44,3175,3295,3130,3995,2155,3075,3216.64,2.21,0,-263684,3191,3132,3091,3032,2991,3112,3012,137,920,500,1900,5,1,27321969,861,16.41,1.22,06,8.84,192.00,2585.00,4685,20230704,-32.76,2050,20231006,53.66,4085,-22.89,20240119,2490,26.51,20240102,10210,-69.15,20230616,2050,53.66,20231006,5.56,N,189690,500,136 억,,603116,N,N,0,N,00,N
20240221,090816,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3225,150,2,4.88,1786480870,560414,74.31,3175,3230,3130,3995,2155,3075,3187.79,2.21,0,-27770,3191,3132,3091,3032,2991,3112,3012,137,920,500,1900,5,1,27321969,881,16.80,1.25,06,2.05,192.00,2585.00,4685,20230704,-31.16,2050,20231006,57.32,4085,-21.05,20240119,2490,29.52,20240102,10210,-68.41,20230616,2050,57.32,20231006,5.56,N,189690,500,136 억,,603116,N,N,0,N,00,N
20240220,160809,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3075,-65,5,-2.07,2013691255,653401,38.27,3140,3150,3050,4080,2200,3140,3081.94,2.04,0,44071,3293,3216,3113,3036,2933,3255,3075,137,940,500,1940,5,1,27321969,840,16.02,1.19,06,2.39,192.00,2585.00,4685,20230704,-34.36,2050,20231006,50.00,4085,-24.72,20240119,2490,23.49,20240102,10210,-69.88,20230616,2050,50.00,20231006,5.53,N,189690,500,136 억,,558135,N,N,0,N,00,N
20240220,150811,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3060,-80,5,-2.55,1904318785,617774,36.19,3140,3150,3050,4080,2200,3140,3082.55,2.04,0,37177,3293,3216,3113,3036,2933,3255,3075,137,940,500,1940,5,1,27321969,836,15.94,1.18,06,2.26,192.00,2585.00,4685,20230704,-34.69,2050,20231006,49.27,4085,-25.09,20240119,2490,22.89,20240102,10210,-70.03,20230616,2050,49.27,20231006,5.53,N,189690,500,136 억,,558135,N,N,0,N,00,N
20240220,140808,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3085,-55,5,-1.75,1665920095,539913,31.63,3140,3150,3050,4080,2200,3140,3085.53,2.04,0,23272,3293,3216,3113,3036,2933,3255,3075,137,940,500,1940,5,1,27321969,843,16.07,1.19,06,1.98,192.00,2585.00,4685,20230704,-34.15,2050,20231006,50.49,4085,-24.48,20240119,2490,23.90,20240102,10210,-69.78,20230616,2050,50.49,20231006,5.53,N,189690,500,136 억,,558135,N,N,0,N,00,N
20240220,130812,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3055,-85,5,-2.71,1409321810,456809,26.76,3140,3150,3050,4080,2200,3140,3085.14,2.04,0,-9793,3293,3216,3113,3036,2933,3255,3075,137,940,500,1940,5,1,27321969,835,15.91,1.18,06,1.67,192.00,2585.00,4685,20230704,-34.79,2050,20231006,49.02,4085,-25.21,20240119,2490,22.69,20240102,10210,-70.08,20230616,2050,49.02,20231006,5.53,N,189690,500,136 억,,558135,N,N,0,N,00,N
20240220,120807,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3080,-60,5,-1.91,1205952920,390329,22.86,3140,3150,3065,4080,2200,3140,3089.58,2.04,0,-4511,3293,3216,3113,3036,2933,3255,3075,137,940,500,1940,5,1,27321969,842,16.04,1.19,06,1.43,192.00,2585.00,4685,20230704,-34.26,2050,20231006,50.24,4085,-24.60,20240119,2490,23.69,20240102,10210,-69.83,20230616,2050,50.24,20231006,5.53,N,189690,500,136 억,,558135,N,N,0,N,00,N
20240220,110808,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3070,-70,5,-2.23,1002180245,324011,18.98,3140,3150,3065,4080,2200,3140,3093.04,2.04,0,-7731,3293,3216,3113,3036,2933,3255,3075,137,940,500,1940,5,1,27321969,839,15.99,1.19,06,1.19,192.00,2585.00,4685,20230704,-34.47,2050,20231006,49.76,4085,-24.85,20240119,2490,23.29,20240102,10210,-69.93,20230616,2050,49.76,20231006,5.53,N,189690,500,136 억,,558135,N,N,0,N,00,N
20240220,100800,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3090,-50,5,-1.59,782987535,252949,14.82,3140,3150,3065,4080,2200,3140,3095.44,2.04,0,-6695,3293,3216,3113,3036,2933,3255,3075,137,940,500,1940,5,1,27321969,844,16.09,1.20,06,0.93,192.00,2585.00,4685,20230704,-34.04,2050,20231006,50.73,4085,-24.36,20240119,2490,24.10,20240102,10210,-69.74,20230616,2050,50.73,20231006,5.53,N,189690,500,136 억,,558135,N,N,0,N,00,N
20240220,090815,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3110,-30,5,-0.96,232808525,74500,4.36,3140,3150,3105,4080,2200,3140,3124.95,2.04,0,-671,3293,3216,3113,3036,2933,3255,3075,137,940,500,1940,5,1,27321969,850,16.20,1.20,06,0.27,192.00,2585.00,4685,20230704,-33.62,2050,20231006,51.71,4085,-23.87,20240119,2490,24.90,20240102,10210,-69.54,20230616,2050,51.71,20231006,5.53,N,189690,500,136 억,,558135,N,N,0,N,00,N
20240219,160810,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3140,90,2,2.95,5316303230,1697485,194.68,3080,3190,3010,3965,2135,3050,3131.86,2.33,0,-78046,3170,3110,3035,2975,2900,3140,3005,137,915,500,1890,5,1,27321969,858,16.35,1.21,06,6.21,192.00,2585.00,4685,20230704,-32.98,2050,20231006,53.17,4085,-23.13,20240119,2490,26.10,20240102,10210,-69.25,20230616,2050,53.17,20231006,5.77,N,189690,500,136 억,,636932,N,N,0,N,00,N
20240219,150814,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3120,70,2,2.30,5101558650,1628759,186.80,3080,3190,3010,3965,2135,3050,3132.18,2.33,0,-81962,3170,3110,3035,2975,2900,3140,3005,137,915,500,1890,5,1,27321969,852,16.25,1.21,06,5.96,192.00,2585.00,4685,20230704,-33.40,2050,20231006,52.20,4085,-23.62,20240119,2490,25.30,20240102,10210,-69.44,20230616,2050,52.20,20231006,5.77,N,189690,500,136 억,,636932,N,N,0,N,00,N
20240219,140814,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3115,65,2,2.13,4833536460,1542897,176.95,3080,3190,3010,3965,2135,3050,3132.77,2.33,0,-74983,3170,3110,3035,2975,2900,3140,3005,137,915,500,1890,5,1,27321969,851,16.22,1.21,06,5.65,192.00,2585.00,4685,20230704,-33.51,2050,20231006,51.95,4085,-23.75,20240119,2490,25.10,20240102,10210,-69.49,20230616,2050,51.95,20231006,5.77,N,189690,500,136 억,,636932,N,N,0,N,00,N
20240219,130813,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3155,105,2,3.44,4407528835,1407137,161.38,3080,3190,3010,3965,2135,3050,3132.27,2.33,0,-59118,3170,3110,3035,2975,2900,3140,3005,137,915,500,1890,5,1,27321969,862,16.43,1.22,06,5.15,192.00,2585.00,4685,20230704,-32.66,2050,20231006,53.90,4085,-22.77,20240119,2490,26.71,20240102,10210,-69.10,20230616,2050,53.90,20231006,5.77,N,189690,500,136 억,,636932,N,N,0,N,00,N
20240219,120812,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3125,75,2,2.46,2591126060,833815,95.63,3080,3180,3010,3965,2135,3050,3107.56,2.33,0,8653,3170,3110,3035,2975,2900,3140,3005,137,915,500,1890,5,1,27321969,854,16.28,1.21,06,3.05,192.00,2585.00,4685,20230704,-33.30,2050,20231006,52.44,4085,-23.50,20240119,2490,25.50,20240102,10210,-69.39,20230616,2050,52.44,20231006,5.77,N,189690,500,136 억,,636932,N,N,0,N,00,N
20240219,110810,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3105,55,2,1.80,1313862030,426501,48.91,3080,3115,3010,3965,2135,3050,3080.56,2.33,0,43958,3170,3110,3035,2975,2900,3140,3005,137,915,500,1890,5,1,27321969,848,16.17,1.20,06,1.56,192.00,2585.00,4685,20230704,-33.72,2050,20231006,51.46,4085,-23.99,20240119,2490,24.70,20240102,10210,-69.59,20230616,2050,51.46,20231006,5.77,N,189690,500,136 억,,636932,N,N,0,N,00,N
20240219,100805,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3080,30,2,0.98,911084945,296525,34.01,3080,3110,3010,3965,2135,3050,3072.54,2.33,0,22642,3170,3110,3035,2975,2900,3140,3005,137,915,500,1890,5,1,27321969,842,16.04,1.19,06,1.09,192.00,2585.00,4685,20230704,-34.26,2050,20231006,50.24,4085,-24.60,20240119,2490,23.69,20240102,10210,-69.83,20230616,2050,50.24,20231006,5.77,N,189690,500,136 억,,636932,N,N,0,N,00,N
20240219,090806,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3045,-5,5,-0.16,220577475,72531,8.32,3080,3095,3010,3965,2135,3050,3041.15,2.33,0,3262,3170,3110,3035,2975,2900,3140,3005,137,915,500,1890,5,1,27321969,832,15.86,1.18,06,0.27,192.00,2585.00,4685,20230704,-35.01,2050,20231006,48.54,4085,-25.46,20240119,2490,22.29,20240102,10210,-70.18,20230616,2050,48.54,20231006,5.77,N,189690,500,136 억,,636932,N,N,0,N,00,N
20240216,160803,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3050,60,2,2.01,2634834795,866240,142.33,3000,3095,2960,3885,2095,2990,3041.70,2.59,0,-69846,3146,3067,3006,2927,2866,3037,2897,137,895,500,1850,5,1,27321969,833,15.89,1.18,06,3.17,192.00,2585.00,4685,20230704,-34.90,2050,20231006,48.78,4085,-25.34,20240119,2490,22.49,20240102,10210,-70.13,20230616,2050,48.78,20231006,5.88,N,189690,500,136 억,,707094,N,N,0,N,00,N
20240216,150809,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3035,45,2,1.51,2566144220,843652,138.61,3000,3095,2960,3885,2095,2990,3041.72,2.59,0,-70942,3146,3067,3006,2927,2866,3037,2897,137,895,500,1850,5,1,27321969,829,15.81,1.17,06,3.09,192.00,2585.00,4685,20230704,-35.22,2050,20231006,48.05,4085,-25.70,20240119,2490,21.89,20240102,10210,-70.27,20230616,2050,48.05,20231006,5.88,N,189690,500,136 억,,707094,N,N,0,N,00,N
20240216,140812,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3045,55,2,1.84,2281750930,750187,123.26,3000,3095,2960,3885,2095,2990,3041.59,2.59,0,-69346,3146,3067,3006,2927,2866,3037,2897,137,895,500,1850,5,1,27321969,832,15.86,1.18,06,2.75,192.00,2585.00,4685,20230704,-35.01,2050,20231006,48.54,4085,-25.46,20240119,2490,22.29,20240102,10210,-70.18,20230616,2050,48.54,20231006,5.88,N,189690,500,136 억,,707094,N,N,0,N,00,N
20240216,130804,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3055,65,2,2.17,2117655830,696511,114.44,3000,3095,2960,3885,2095,2990,3040.39,2.59,0,-72765,3146,3067,3006,2927,2866,3037,2897,137,895,500,1850,5,1,27321969,835,15.91,1.18,06,2.55,192.00,2585.00,4685,20230704,-34.79,2050,20231006,49.02,4085,-25.21,20240119,2490,22.69,20240102,10210,-70.08,20230616,2050,49.02,20231006,5.88,N,189690,500,136 억,,707094,N,N,0,N,00,N
20240216,120806,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3065,75,2,2.51,1859458555,611973,100.55,3000,3095,2960,3885,2095,2990,3038.48,2.59,0,-79807,3146,3067,3006,2927,2866,3037,2897,137,895,500,1850,5,1,27321969,837,15.96,1.19,06,2.24,192.00,2585.00,4685,20230704,-34.58,2050,20231006,49.51,4085,-24.97,20240119,2490,23.09,20240102,10210,-69.98,20230616,2050,49.51,20231006,5.88,N,189690,500,136 억,,707094,N,N,0,N,00,N
20240216,110814,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3040,50,2,1.67,987172190,327658,53.84,3000,3065,2960,3885,2095,2990,3012.82,2.59,0,-55678,3146,3067,3006,2927,2866,3037,2897,137,895,500,1850,5,1,27321969,831,15.83,1.18,06,1.20,192.00,2585.00,4685,20230704,-35.11,2050,20231006,48.29,4085,-25.58,20240119,2490,22.09,20240102,10210,-70.23,20230616,2050,48.29,20231006,5.88,N,189690,500,136 억,,707094,N,N,0,N,00,N
20240216,100808,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2965,-25,5,-0.84,397492130,133179,21.88,3000,3015,2960,3885,2095,2990,2984.64,2.59,0,2370,3146,3067,3006,2927,2866,3037,2897,137,895,500,1850,5,1,27321969,810,15.44,1.15,06,0.49,192.00,2585.00,4685,20230704,-36.71,2050,20231006,44.63,4085,-27.42,20240119,2490,19.08,20240102,10210,-70.96,20230616,2050,44.63,20231006,5.88,N,189690,500,136 억,,707094,N,N,0,N,00,N
20240216,090801,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3010,20,2,0.67,123103695,41144,6.76,3000,3010,2975,3885,2095,2990,2992.03,2.59,0,-2938,3146,3067,3006,2927,2866,3037,2897,137,895,500,1850,5,1,27321969,822,15.68,1.16,06,0.15,192.00,2585.00,4685,20230704,-35.75,2050,20231006,46.83,4085,-26.32,20240119,2490,20.88,20240102,10210,-70.52,20230616,2050,46.83,20231006,5.88,N,189690,500,136 억,,707094,N,N,0,N,00,N
20240215,160800,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2990,-40,5,-1.32,1808950990,602149,80.31,3080,3085,2945,3935,2125,3030,3004.24,2.82,0,-63031,3150,3090,2980,2920,2810,3120,2950,137,905,500,1870,5,1,27321969,817,15.57,1.16,06,2.20,192.00,2585.00,4685,20230704,-36.18,2050,20231006,45.85,4085,-26.81,20240119,2490,20.08,20240102,10210,-70.71,20230616,2050,45.85,20231006,6.02,N,189690,500,136 억,,769942,N,N,0,N,00,N
20240215,150806,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2995,-35,5,-1.16,1734235120,577131,76.97,3080,3085,2945,3935,2125,3030,3004.92,2.82,0,-58420,3150,3090,2980,2920,2810,3120,2950,137,905,500,1870,5,1,27321969,818,15.60,1.16,06,2.11,192.00,2585.00,4685,20230704,-36.07,2050,20231006,46.10,4085,-26.68,20240119,2490,20.28,20240102,10210,-70.67,20230616,2050,46.10,20231006,6.02,N,189690,500,136 억,,769942,N,N,0,N,00,N
20240215,140801,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2990,-40,5,-1.32,1607752985,534778,71.32,3080,3085,2945,3935,2125,3030,3006.39,2.82,0,-43380,3150,3090,2980,2920,2810,3120,2950,137,905,500,1870,5,1,27321969,817,15.57,1.16,06,1.96,192.00,2585.00,4685,20230704,-36.18,2050,20231006,45.85,4085,-26.81,20240119,2490,20.08,20240102,10210,-70.71,20230616,2050,45.85,20231006,6.02,N,189690,500,136 억,,769942,N,N,0,N,00,N
20240215,130746,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3000,-30,5,-0.99,1479250695,491747,65.59,3080,3085,2945,3935,2125,3030,3008.15,2.82,0,-35620,3150,3090,2980,2920,2810,3120,2950,137,905,500,1870,5,1,27321969,820,15.62,1.16,06,1.80,192.00,2585.00,4685,20230704,-35.97,2050,20231006,46.34,4085,-26.56,20240119,2490,20.48,20240102,10210,-70.62,20230616,2050,46.34,20231006,6.02,N,189690,500,136 억,,769942,N,N,0,N,00,N
20240215,120800,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3015,-15,5,-0.50,1374362190,456865,60.93,3080,3085,2945,3935,2125,3030,3008.25,2.82,0,-32288,3150,3090,2980,2920,2810,3120,2950,137,905,500,1870,5,1,27321969,824,15.70,1.17,06,1.67,192.00,2585.00,4685,20230704,-35.65,2050,20231006,47.07,4085,-26.19,20240119,2490,21.08,20240102,10210,-70.47,20230616,2050,47.07,20231006,6.02,N,189690,500,136 억,,769942,N,N,0,N,00,N
20240215,110756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3005,-25,5,-0.83,1215893085,404132,53.90,3080,3085,2945,3935,2125,3030,3008.65,2.82,0,-38376,3150,3090,2980,2920,2810,3120,2950,137,905,500,1870,5,1,27321969,821,15.65,1.16,06,1.48,192.00,2585.00,4685,20230704,-35.86,2050,20231006,46.59,4085,-26.44,20240119,2490,20.68,20240102,10210,-70.57,20230616,2050,46.59,20231006,6.02,N,189690,500,136 억,,769942,N,N,0,N,00,N
20240215,100756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2990,-40,5,-1.32,1021692610,339440,45.27,3080,3085,2945,3935,2125,3030,3009.94,2.82,0,-44043,3150,3090,2980,2920,2810,3120,2950,137,905,500,1870,5,1,27321969,817,15.57,1.16,06,1.24,192.00,2585.00,4685,20230704,-36.18,2050,20231006,45.85,4085,-26.81,20240119,2490,20.08,20240102,10210,-70.71,20230616,2050,45.85,20231006,6.02,N,189690,500,136 억,,769942,N,N,0,N,00,N
20240215,090757,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3045,15,2,0.50,418852580,137457,18.33,3080,3085,3010,3935,2125,3030,3047.15,2.82,0,-40982,3150,3090,2980,2920,2810,3120,2950,137,905,500,1870,5,1,27321969,832,15.86,1.18,06,0.50,192.00,2585.00,4685,20230704,-35.01,2050,20231006,48.54,4085,-25.46,20240119,2490,22.29,20240102,10210,-70.18,20230616,2050,48.54,20231006,6.02,N,189690,500,136 억,,769942,N,N,0,N,00,N
20240214,160752,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3030,70,2,2.36,2210995820,742053,88.57,2895,3040,2870,3845,2075,2960,2979.28,2.70,0,31251,3050,3005,2920,2875,2790,3027,2897,137,885,500,1830,5,1,27321969,828,15.78,1.17,06,2.72,192.00,2585.00,4685,20230704,-35.33,2050,20231006,47.80,4085,-25.83,20240119,2490,21.69,20240102,10210,-70.32,20230616,2050,47.80,20231006,6.06,N,189690,500,136 억,,736680,N,N,0,N,00,N
20240214,150754,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3025,65,2,2.20,1959244460,658982,78.66,2895,3035,2870,3845,2075,2960,2973.15,2.70,0,42929,3050,3005,2920,2875,2790,3027,2897,137,885,500,1830,5,1,27321969,826,15.76,1.17,06,2.41,192.00,2585.00,4685,20230704,-35.43,2050,20231006,47.56,4085,-25.95,20240119,2490,21.49,20240102,10210,-70.37,20230616,2050,47.56,20231006,6.06,N,189690,500,136 억,,736680,N,N,0,N,00,N
20240214,140749,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,3010,50,2,1.69,1544756925,521447,62.24,2895,3010,2870,3845,2075,2960,2962.44,2.70,0,21766,3050,3005,2920,2875,2790,3027,2897,137,885,500,1830,5,1,27321969,822,15.68,1.16,06,1.91,192.00,2585.00,4685,20230704,-35.75,2050,20231006,46.83,4085,-26.32,20240119,2490,20.88,20240102,10210,-70.52,20230616,2050,46.83,20231006,6.06,N,189690,500,136 억,,736680,N,N,0,N,00,N
20240214,130752,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2960,0,3,0.00,1203421350,407378,48.63,2895,2985,2870,3845,2075,2960,2954.06,2.70,0,-3640,3050,3005,2920,2875,2790,3027,2897,137,885,500,1830,5,1,27321969,809,15.42,1.15,06,1.49,192.00,2585.00,4685,20230704,-36.82,2050,20231006,44.39,4085,-27.54,20240119,2490,18.88,20240102,10210,-71.01,20230616,2050,44.39,20231006,6.06,N,189690,500,136 억,,736680,N,N,0,N,00,N
20240214,120746,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2970,10,2,0.34,1104585155,374034,44.65,2895,2985,2870,3845,2075,2960,2953.16,2.70,0,-16786,3050,3005,2920,2875,2790,3027,2897,137,885,500,1830,5,1,27321969,811,15.47,1.15,06,1.37,192.00,2585.00,4685,20230704,-36.61,2050,20231006,44.88,4085,-27.29,20240119,2490,19.28,20240102,10210,-70.91,20230616,2050,44.88,20231006,6.06,N,189690,500,136 억,,736680,N,N,0,N,00,N
20240214,110752,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2970,10,2,0.34,867993450,294333,35.13,2895,2985,2870,3845,2075,2960,2949.01,2.70,0,-25082,3050,3005,2920,2875,2790,3027,2897,137,885,500,1830,5,1,27321969,811,15.47,1.15,06,1.08,192.00,2585.00,4685,20230704,-36.61,2050,20231006,44.88,4085,-27.29,20240119,2490,19.28,20240102,10210,-70.91,20230616,2050,44.88,20231006,6.06,N,189690,500,136 억,,736680,N,N,0,N,00,N
20240214,090742,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2900,-60,5,-2.03,167826285,57967,6.92,2895,2940,2870,3845,2075,2960,2894.81,2.70,0,-6688,3050,3005,2920,2875,2790,3027,2897,137,885,500,1830,5,1,27321969,792,15.10,1.12,06,0.21,192.00,2585.00,4685,20230704,-38.10,2050,20231006,41.46,4085,-29.01,20240119,2490,16.47,20240102,10210,-71.60,20230616,2050,41.46,20231006,6.06,N,189690,500,136 억,,736680,N,N,0,N,00,N
20240213,160743,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2960,135,2,4.78,2389633575,818699,74.07,2835,2965,2835,3670,1980,2825,2918.09,2.24,0,115979,2971,2897,2841,2767,2711,2870,2740,137,845,500,1750,5,1,27321969,809,15.42,1.15,06,3.00,192.00,2585.00,4685,20230704,-36.82,2050,20231006,44.39,4085,-27.54,20240119,2490,18.88,20240102,10210,-71.01,20230616,2050,44.39,20231006,6.12,N,189690,500,136 억,,612917,N,N,0,N,00,N
20240213,150740,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2950,125,2,4.42,2070762810,710863,64.31,2835,2960,2835,3670,1980,2825,2913.03,2.24,0,127041,2971,2897,2841,2767,2711,2870,2740,137,845,500,1750,5,1,27321969,806,15.36,1.14,06,2.60,192.00,2585.00,4685,20230704,-37.03,2050,20231006,43.90,4085,-27.78,20240119,2490,18.47,20240102,10210,-71.11,20230616,2050,43.90,20231006,6.12,N,189690,500,136 억,,612917,N,N,0,N,00,N
20240213,140749,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2950,125,2,4.42,1864393940,640747,57.97,2835,2960,2835,3670,1980,2825,2909.72,2.24,0,129802,2971,2897,2841,2767,2711,2870,2740,137,845,500,1750,5,1,27321969,806,15.36,1.14,06,2.35,192.00,2585.00,4685,20230704,-37.03,2050,20231006,43.90,4085,-27.78,20240119,2490,18.47,20240102,10210,-71.11,20230616,2050,43.90,20231006,6.12,N,189690,500,136 억,,612917,N,N,0,N,00,N
20240213,130740,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2940,115,2,4.07,1631821255,561882,50.83,2835,2945,2835,3670,1980,2825,2904.21,2.24,0,125755,2971,2897,2841,2767,2711,2870,2740,137,845,500,1750,5,1,27321969,803,15.31,1.14,06,2.06,192.00,2585.00,4685,20230704,-37.25,2050,20231006,43.41,4085,-28.03,20240119,2490,18.07,20240102,10210,-71.20,20230616,2050,43.41,20231006,6.12,N,189690,500,136 억,,612917,N,N,0,N,00,N
20240213,120748,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2920,95,2,3.36,1334989270,460708,41.68,2835,2935,2835,3670,1980,2825,2897.69,2.24,0,145171,2971,2897,2841,2767,2711,2870,2740,137,845,500,1750,5,1,27321969,798,15.21,1.13,06,1.69,192.00,2585.00,4685,20230704,-37.67,2050,20231006,42.44,4085,-28.52,20240119,2490,17.27,20240102,10210,-71.40,20230616,2050,42.44,20231006,6.12,N,189690,500,136 억,,612917,N,N,0,N,00,N
20240213,110803,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2910,85,2,3.01,1179672415,407577,36.87,2835,2930,2835,3670,1980,2825,2894.35,2.24,0,144727,2971,2897,2841,2767,2711,2870,2740,137,845,500,1750,5,1,27321969,795,15.16,1.13,06,1.49,192.00,2585.00,4685,20230704,-37.89,2050,20231006,41.95,4085,-28.76,20240119,2490,16.87,20240102,10210,-71.50,20230616,2050,41.95,20231006,6.12,N,189690,500,136 억,,612917,N,N,0,N,00,N
20240213,100631,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,2920,95,2,3.36,976812450,337747,30.56,2835,2930,2835,3670,1980,2825,2892.14,2.24,0,115801,2971,2897,2841,2767,2711,2870,2740,137,845,500,1750,5,1,27321969,798,15.21,1.13,06,1.24,192.00,2585.00,4685,20230704,-37.67,2050,20231006,42.44,4085,-28.52,20240119,2490,17.27,20240102,10210,-71.40,20230616,2050,42.44,20231006,6.12,N,189690,500,136 억,,612917,N,N,0,N,00,N