KissMeData/440320/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
20240229,161227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8120,-240,5,-2.87,379260430,46550,69.50,8360,8360,8060,10860,5860,8360,8147.38,1.61,0,-1257,8553,8456,8283,8186,8013,8505,8235,10,2500,100,5180,10,1,9805000,796,-123.03,3.22,12,0.47,-66.00,2520.00,30950,20230630,-73.76,5700,20231031,42.46,13410,-39.45,20240103,8040,1.00,20240205,30950,-73.76,20230630,5700,42.46,20231031,2.37,N,440320,100,9 억,,158159,N,N,0,N,00,N
20240229,151234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8160,-200,5,-2.39,344358780,42255,63.09,8360,8360,8060,10860,5860,8360,8149.54,1.61,0,-794,8553,8456,8283,8186,8013,8505,8235,10,2500,100,5180,10,1,9805000,800,-123.64,3.24,12,0.43,-66.00,2520.00,30950,20230630,-73.63,5700,20231031,43.16,13410,-39.15,20240103,8040,1.49,20240205,30950,-73.63,20230630,5700,43.16,20231031,2.37,N,440320,100,9 억,,158159,N,N,0,N,00,N
20240229,141233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-210,5,-2.51,293084710,35957,53.69,8360,8360,8060,10860,5860,8360,8150.98,1.61,0,-448,8553,8456,8283,8186,8013,8505,8235,10,2500,100,5180,10,1,9805000,799,-123.48,3.23,12,0.37,-66.00,2520.00,30950,20230630,-73.67,5700,20231031,42.98,13410,-39.22,20240103,8040,1.37,20240205,30950,-73.67,20230630,5700,42.98,20231031,2.37,N,440320,100,9 억,,158159,N,N,0,N,00,N
20240229,131231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-210,5,-2.51,259705340,31867,47.58,8360,8360,8060,10860,5860,8360,8149.66,1.61,0,-1717,8553,8456,8283,8186,8013,8505,8235,10,2500,100,5180,10,1,9805000,799,-123.48,3.23,12,0.33,-66.00,2520.00,30950,20230630,-73.67,5700,20231031,42.98,13410,-39.22,20240103,8040,1.37,20240205,30950,-73.67,20230630,5700,42.98,20231031,2.37,N,440320,100,9 억,,158159,N,N,0,N,00,N
20240229,121231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,-170,5,-2.03,226169040,27742,41.42,8360,8360,8060,10860,5860,8360,8152.59,1.61,0,-1574,8553,8456,8283,8186,8013,8505,8235,10,2500,100,5180,10,1,9805000,803,-124.09,3.25,12,0.28,-66.00,2520.00,30950,20230630,-73.54,5700,20231031,43.68,13410,-38.93,20240103,8040,1.87,20240205,30950,-73.54,20230630,5700,43.68,20231031,2.37,N,440320,100,9 억,,158159,N,N,0,N,00,N
20240229,111235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-210,5,-2.51,173866300,21345,31.87,8360,8360,8060,10860,5860,8360,8145.53,1.61,0,-2495,8553,8456,8283,8186,8013,8505,8235,10,2500,100,5180,10,1,9805000,799,-123.48,3.23,12,0.22,-66.00,2520.00,30950,20230630,-73.67,5700,20231031,42.98,13410,-39.22,20240103,8040,1.37,20240205,30950,-73.67,20230630,5700,42.98,20231031,2.37,N,440320,100,9 억,,158159,N,N,0,N,00,N
20240229,101236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8200,-160,5,-1.91,145396370,17850,26.65,8360,8360,8060,10860,5860,8360,8145.45,1.61,0,-1075,8553,8456,8283,8186,8013,8505,8235,10,2500,100,5180,10,1,9805000,804,-124.24,3.25,12,0.18,-66.00,2520.00,30950,20230630,-73.51,5700,20231031,43.86,13410,-38.85,20240103,8040,1.99,20240205,30950,-73.51,20230630,5700,43.86,20231031,2.37,N,440320,100,9 억,,158159,N,N,0,N,00,N
20240229,091234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-210,5,-2.51,66485120,8150,12.17,8360,8360,8060,10860,5860,8360,8157.68,1.61,0,-1752,8553,8456,8283,8186,8013,8505,8235,10,2500,100,5180,10,1,9805000,799,-123.48,3.23,12,0.08,-66.00,2520.00,30950,20230630,-73.67,5700,20231031,42.98,13410,-39.22,20240103,8040,1.37,20240205,30950,-73.67,20230630,5700,42.98,20231031,2.37,N,440320,100,9 억,,158159,N,N,0,N,00,N
20240228,161121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8360,120,2,1.46,549114670,66817,97.31,8240,8380,8110,10710,5770,8240,8218.08,1.50,0,11363,8733,8486,8313,8066,7893,8400,7980,10,2470,100,5100,10,1,9805000,820,-126.67,3.32,12,0.68,-66.00,2520.00,30950,20230630,-72.99,5700,20231031,46.67,13410,-37.66,20240103,8040,3.98,20240205,30950,-72.99,20230630,5700,46.67,20231031,2.34,N,440320,100,9 억,,146788,N,N,0,N,00,N
20240228,151119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,30,2,0.36,507353810,61807,90.01,8240,8340,8110,10710,5770,8240,8208.68,1.50,0,9546,8733,8486,8313,8066,7893,8400,7980,10,2470,100,5100,10,1,9805000,811,-125.30,3.28,12,0.63,-66.00,2520.00,30950,20230630,-73.28,5700,20231031,45.09,13410,-38.33,20240103,8040,2.86,20240205,30950,-73.28,20230630,5700,45.09,20231031,2.34,N,440320,100,9 억,,146788,N,N,0,N,00,N
20240228,141231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,-50,5,-0.61,430323600,52458,76.39,8240,8340,8110,10710,5770,8240,8203.20,1.50,0,7504,8733,8486,8313,8066,7893,8400,7980,10,2470,100,5100,10,1,9805000,803,-124.09,3.25,12,0.54,-66.00,2520.00,30950,20230630,-73.54,5700,20231031,43.68,13410,-38.93,20240103,8040,1.87,20240205,30950,-73.54,20230630,5700,43.68,20231031,2.34,N,440320,100,9 억,,146788,N,N,0,N,00,N
20240228,131216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-90,5,-1.09,339490830,41294,60.14,8240,8340,8120,10710,5770,8240,8221.31,1.50,0,7105,8733,8486,8313,8066,7893,8400,7980,10,2470,100,5100,10,1,9805000,799,-123.48,3.23,12,0.42,-66.00,2520.00,30950,20230630,-73.67,5700,20231031,42.98,13410,-39.22,20240103,8040,1.37,20240205,30950,-73.67,20230630,5700,42.98,20231031,2.34,N,440320,100,9 억,,146788,N,N,0,N,00,N
20240228,121236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-90,5,-1.09,286734300,34817,50.70,8240,8340,8120,10710,5770,8240,8235.47,1.50,0,7586,8733,8486,8313,8066,7893,8400,7980,10,2470,100,5100,10,1,9805000,799,-123.48,3.23,12,0.36,-66.00,2520.00,30950,20230630,-73.67,5700,20231031,42.98,13410,-39.22,20240103,8040,1.37,20240205,30950,-73.67,20230630,5700,42.98,20231031,2.34,N,440320,100,9 억,,146788,N,N,0,N,00,N
20240228,111150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8260,20,2,0.24,237732210,28823,41.98,8240,8340,8120,10710,5770,8240,8248.00,1.50,0,7827,8733,8486,8313,8066,7893,8400,7980,10,2470,100,5100,10,1,9805000,810,-125.15,3.28,12,0.29,-66.00,2520.00,30950,20230630,-73.31,5700,20231031,44.91,13410,-38.40,20240103,8040,2.74,20240205,30950,-73.31,20230630,5700,44.91,20231031,2.34,N,440320,100,9 억,,146788,N,N,0,N,00,N
20240228,101232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8300,60,2,0.73,165585010,20063,29.22,8240,8340,8120,10710,5770,8240,8253.25,1.50,0,7546,8733,8486,8313,8066,7893,8400,7980,10,2470,100,5100,10,1,9805000,814,-125.76,3.29,12,0.20,-66.00,2520.00,30950,20230630,-73.18,5700,20231031,45.61,13410,-38.11,20240103,8040,3.23,20240205,30950,-73.18,20230630,5700,45.61,20231031,2.34,N,440320,100,9 억,,146788,N,N,0,N,00,N
20240228,091236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8160,-80,5,-0.97,22560010,2743,3.99,8240,8340,8120,10710,5770,8240,8224.58,1.50,0,-365,8733,8486,8313,8066,7893,8400,7980,10,2470,100,5100,10,1,9805000,800,-123.64,3.24,12,0.03,-66.00,2520.00,30950,20230630,-73.63,5700,20231031,43.16,13410,-39.15,20240103,8040,1.49,20240205,30950,-73.63,20230630,5700,43.16,20231031,2.34,N,440320,100,9 억,,146788,N,N,0,N,00,N
20240227,161230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8240,-260,5,-3.06,564145730,68529,109.48,8550,8560,8140,11050,5950,8500,8232.19,1.50,0,-289,8906,8702,8456,8252,8006,8805,8355,10,2550,100,5270,10,1,9805000,808,-124.85,3.27,12,0.70,-66.00,2520.00,30950,20230630,-73.38,5700,20231031,44.56,13410,-38.55,20240103,8040,2.49,20240205,30950,-73.38,20230630,5700,44.56,20231031,2.32,N,440320,100,9 억,,147077,N,N,0,N,00,N
20240227,151231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8220,-280,5,-3.29,540163770,65617,104.82,8550,8560,8140,11050,5950,8500,8232.07,1.50,0,598,8906,8702,8456,8252,8006,8805,8355,10,2550,100,5270,10,1,9805000,806,-124.55,3.26,12,0.67,-66.00,2520.00,30950,20230630,-73.44,5700,20231031,44.21,13410,-38.70,20240103,8040,2.24,20240205,30950,-73.44,20230630,5700,44.21,20231031,2.32,N,440320,100,9 억,,147077,N,N,0,N,00,N
20240227,141229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8180,-320,5,-3.76,407648930,49412,78.94,8550,8560,8180,11050,5950,8500,8250.00,1.50,0,1489,8906,8702,8456,8252,8006,8805,8355,10,2550,100,5270,10,1,9805000,802,-123.94,3.25,12,0.50,-66.00,2520.00,30950,20230630,-73.57,5700,20231031,43.51,13410,-39.00,20240103,8040,1.74,20240205,30950,-73.57,20230630,5700,43.51,20231031,2.32,N,440320,100,9 억,,147077,N,N,0,N,00,N
20240227,131150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8280,-220,5,-2.59,325782950,39428,62.99,8550,8560,8190,11050,5950,8500,8262.73,1.50,0,1688,8906,8702,8456,8252,8006,8805,8355,10,2550,100,5270,10,1,9805000,812,-125.45,3.29,12,0.40,-66.00,2520.00,30950,20230630,-73.25,5700,20231031,45.26,13410,-38.26,20240103,8040,2.99,20240205,30950,-73.25,20230630,5700,45.26,20231031,2.32,N,440320,100,9 억,,147077,N,N,0,N,00,N
20240227,121230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8230,-270,5,-3.18,321374820,38894,62.13,8550,8560,8190,11050,5950,8500,8262.84,1.50,0,1660,8906,8702,8456,8252,8006,8805,8355,10,2550,100,5270,10,1,9805000,807,-124.70,3.27,12,0.40,-66.00,2520.00,30950,20230630,-73.41,5700,20231031,44.39,13410,-38.63,20240103,8040,2.36,20240205,30950,-73.41,20230630,5700,44.39,20231031,2.32,N,440320,100,9 억,,147077,N,N,0,N,00,N
20240227,111233,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8240,-260,5,-3.06,294583800,35641,56.94,8550,8560,8190,11050,5950,8500,8265.31,1.50,0,1650,8906,8702,8456,8252,8006,8805,8355,10,2550,100,5270,10,1,9805000,808,-124.85,3.27,12,0.36,-66.00,2520.00,30950,20230630,-73.38,5700,20231031,44.56,13410,-38.55,20240103,8040,2.49,20240205,30950,-73.38,20230630,5700,44.56,20231031,2.32,N,440320,100,9 억,,147077,N,N,0,N,00,N
20240227,101226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8290,-210,5,-2.47,157750340,19052,30.44,8550,8560,8190,11050,5950,8500,8279.99,1.50,0,1372,8906,8702,8456,8252,8006,8805,8355,10,2550,100,5270,10,1,9805000,813,-125.61,3.29,12,0.19,-66.00,2520.00,30950,20230630,-73.21,5700,20231031,45.44,13410,-38.18,20240103,8040,3.11,20240205,30950,-73.21,20230630,5700,45.44,20231031,2.32,N,440320,100,9 억,,147077,N,N,0,N,00,N
20240227,091230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8360,-140,5,-1.65,16711640,1974,3.15,8550,8560,8360,11050,5950,8500,8465.88,1.50,0,-849,8906,8702,8456,8252,8006,8805,8355,10,2550,100,5270,10,1,9805000,820,-126.67,3.32,12,0.02,-66.00,2520.00,30950,20230630,-72.99,5700,20231031,46.67,13410,-37.66,20240103,8040,3.98,20240205,30950,-72.99,20230630,5700,46.67,20231031,2.32,N,440320,100,9 억,,147077,N,N,0,N,00,N
20240226,161225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,100,2,1.19,527800220,62151,86.98,8400,8660,8210,10920,5880,8400,8492.19,1.38,0,11826,8793,8596,8403,8206,8013,8500,8110,10,2520,100,5200,10,1,9805000,833,-128.79,3.37,12,0.63,-66.00,2520.00,30950,20230630,-72.54,5700,20231031,49.12,13410,-36.61,20240103,8040,5.72,20240205,30950,-72.54,20230630,5700,49.12,20231031,2.32,N,440320,100,9 억,,135359,N,N,0,N,00,N
20240226,151216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8500,100,2,1.19,491984480,57937,81.08,8400,8660,8210,10920,5880,8400,8491.71,1.38,0,10941,8793,8596,8403,8206,8013,8500,8110,10,2520,100,5200,10,1,9805000,833,-128.79,3.37,12,0.59,-66.00,2520.00,30950,20230630,-72.54,5700,20231031,49.12,13410,-36.61,20240103,8040,5.72,20240205,30950,-72.54,20230630,5700,49.12,20231031,2.32,N,440320,100,9 억,,135359,N,N,0,N,00,N
20240226,141222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8490,90,2,1.07,472893490,55684,77.93,8400,8660,8210,10920,5880,8400,8492.45,1.38,0,10378,8793,8596,8403,8206,8013,8500,8110,10,2520,100,5200,10,1,9805000,832,-128.64,3.37,12,0.57,-66.00,2520.00,30950,20230630,-72.57,5700,20231031,48.95,13410,-36.69,20240103,8040,5.60,20240205,30950,-72.57,20230630,5700,48.95,20231031,2.32,N,440320,100,9 억,,135359,N,N,0,N,00,N
20240226,131214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8530,130,2,1.55,430699050,50740,71.01,8400,8660,8210,10920,5880,8400,8488.35,1.38,0,11110,8793,8596,8403,8206,8013,8500,8110,10,2520,100,5200,10,1,9805000,836,-129.24,3.38,12,0.52,-66.00,2520.00,30950,20230630,-72.44,5700,20231031,49.65,13410,-36.39,20240103,8040,6.09,20240205,30950,-72.44,20230630,5700,49.65,20231031,2.32,N,440320,100,9 억,,135359,N,N,0,N,00,N
20240226,121215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8560,160,2,1.90,418044230,49255,68.93,8400,8660,8210,10920,5880,8400,8487.35,1.38,0,11381,8793,8596,8403,8206,8013,8500,8110,10,2520,100,5200,10,1,9805000,839,-129.70,3.40,12,0.50,-66.00,2520.00,30950,20230630,-72.34,5700,20231031,50.18,13410,-36.17,20240103,8040,6.47,20240205,30950,-72.34,20230630,5700,50.18,20231031,2.32,N,440320,100,9 억,,135359,N,N,0,N,00,N
20240226,111212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8450,50,2,0.60,377102630,44420,62.16,8400,8660,8210,10920,5880,8400,8489.48,1.38,0,12229,8793,8596,8403,8206,8013,8500,8110,10,2520,100,5200,10,1,9805000,829,-128.03,3.35,12,0.45,-66.00,2520.00,30950,20230630,-72.70,5700,20231031,48.25,13410,-36.99,20240103,8040,5.10,20240205,30950,-72.70,20230630,5700,48.25,20231031,2.32,N,440320,100,9 억,,135359,N,N,0,N,00,N
20240226,101209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8470,70,2,0.83,213735500,25323,35.44,8400,8520,8210,10920,5880,8400,8440.37,1.38,0,11014,8793,8596,8403,8206,8013,8500,8110,10,2520,100,5200,10,1,9805000,830,-128.33,3.36,12,0.26,-66.00,2520.00,30950,20230630,-72.63,5700,20231031,48.60,13410,-36.84,20240103,8040,5.35,20240205,30950,-72.63,20230630,5700,48.60,20231031,2.32,N,440320,100,9 억,,135359,N,N,0,N,00,N
20240226,091207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8400,0,3,0.00,45404870,5433,7.60,8400,8450,8210,10920,5880,8400,8357.24,1.38,0,-1723,8793,8596,8403,8206,8013,8500,8110,10,2520,100,5200,10,1,9805000,824,-127.27,3.33,12,0.06,-66.00,2520.00,30950,20230630,-72.86,5700,20231031,47.37,13410,-37.36,20240103,8040,4.48,20240205,30950,-72.86,20230630,5700,47.37,20231031,2.32,N,440320,100,9 억,,135359,N,N,0,N,00,N
20240223,161208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8400,-160,5,-1.87,596552630,71381,220.39,8500,8600,8210,11120,6000,8560,8357.30,1.39,0,-623,8700,8630,8530,8460,8360,8580,8410,10,2560,100,5300,10,1,9805000,824,-127.27,3.33,12,0.73,-66.00,2520.00,30950,20230630,-72.86,5700,20231031,47.37,13410,-37.36,20240103,8040,4.48,20240205,30950,-72.86,20230630,5700,47.37,20231031,2.34,N,440320,100,9 억,,135979,N,N,0,N,00,N
20240223,151201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8370,-190,5,-2.22,566218090,67767,209.23,8500,8600,8210,11120,6000,8560,8355.37,1.39,0,-482,8700,8630,8530,8460,8360,8580,8410,10,2560,100,5300,10,1,9805000,821,-126.82,3.32,12,0.69,-66.00,2520.00,30950,20230630,-72.96,5700,20231031,46.84,13410,-37.58,20240103,8040,4.10,20240205,30950,-72.96,20230630,5700,46.84,20231031,2.34,N,440320,100,9 억,,135979,N,N,0,N,00,N
20240223,141201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8320,-240,5,-2.80,532225470,63685,196.63,8500,8600,8210,11120,6000,8560,8357.16,1.39,0,-1080,8700,8630,8530,8460,8360,8580,8410,10,2560,100,5300,10,1,9805000,816,-126.06,3.30,12,0.65,-66.00,2520.00,30950,20230630,-73.12,5700,20231031,45.96,13410,-37.96,20240103,8040,3.48,20240205,30950,-73.12,20230630,5700,45.96,20231031,2.34,N,440320,100,9 억,,135979,N,N,0,N,00,N
20240223,131201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8290,-270,5,-3.15,485391620,58049,179.22,8500,8600,8210,11120,6000,8560,8361.76,1.39,0,138,8700,8630,8530,8460,8360,8580,8410,10,2560,100,5300,10,1,9805000,813,-125.61,3.29,12,0.59,-66.00,2520.00,30950,20230630,-73.21,5700,20231031,45.44,13410,-38.18,20240103,8040,3.11,20240205,30950,-73.21,20230630,5700,45.44,20231031,2.34,N,440320,100,9 억,,135979,N,N,0,N,00,N
20240223,121204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8380,-180,5,-2.10,385546740,45971,141.93,8500,8600,8250,11120,6000,8560,8386.74,1.39,0,3203,8700,8630,8530,8460,8360,8580,8410,10,2560,100,5300,10,1,9805000,822,-126.97,3.33,12,0.47,-66.00,2520.00,30950,20230630,-72.92,5700,20231031,47.02,13410,-37.51,20240103,8040,4.23,20240205,30950,-72.92,20230630,5700,47.02,20231031,2.34,N,440320,100,9 억,,135979,N,N,0,N,00,N
20240223,111148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8440,-120,5,-1.40,299365110,35667,110.12,8500,8600,8250,11120,6000,8560,8393.34,1.39,0,3178,8700,8630,8530,8460,8360,8580,8410,10,2560,100,5300,10,1,9805000,828,-127.88,3.35,12,0.36,-66.00,2520.00,30950,20230630,-72.73,5700,20231031,48.07,13410,-37.06,20240103,8040,4.98,20240205,30950,-72.73,20230630,5700,48.07,20231031,2.34,N,440320,100,9 억,,135979,N,N,0,N,00,N
20240223,101156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8360,-200,5,-2.34,248377870,29633,91.49,8500,8600,8250,11120,6000,8560,8381.80,1.39,0,1203,8700,8630,8530,8460,8360,8580,8410,10,2560,100,5300,10,1,9805000,820,-126.67,3.32,12,0.30,-66.00,2520.00,30950,20230630,-72.99,5700,20231031,46.67,13410,-37.66,20240103,8040,3.98,20240205,30950,-72.99,20230630,5700,46.67,20231031,2.34,N,440320,100,9 억,,135979,N,N,0,N,00,N
20240223,091158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8540,-20,5,-0.23,21931930,2576,7.95,8500,8600,8500,11120,6000,8560,8513.95,1.39,0,238,8700,8630,8530,8460,8360,8580,8410,10,2560,100,5300,10,1,9805000,837,-129.39,3.39,12,0.03,-66.00,2520.00,30950,20230630,-72.41,5700,20231031,49.82,13410,-36.32,20240103,8040,6.22,20240205,30950,-72.41,20230630,5700,49.82,20231031,2.34,N,440320,100,9 억,,135979,N,N,0,N,00,N
20240222,161144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8560,50,2,0.59,270509300,31777,25.55,8590,8600,8430,11060,5960,8510,8512.44,1.37,0,1386,9276,8892,8676,8292,8076,8785,8185,10,2550,100,5270,10,1,9805000,839,-129.70,3.40,12,0.32,-66.00,2520.00,30950,20230630,-72.34,5700,20231031,50.18,13410,-36.17,20240103,8040,6.47,20240205,30950,-72.34,20230630,5700,50.18,20231031,2.33,N,440320,100,9 억,,134711,N,N,0,N,00,N
20240222,151153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8560,50,2,0.59,240406710,28253,22.71,8590,8600,8430,11060,5960,8510,8509.07,1.37,0,1573,9276,8892,8676,8292,8076,8785,8185,10,2550,100,5270,10,1,9805000,839,-129.70,3.40,12,0.29,-66.00,2520.00,30950,20230630,-72.34,5700,20231031,50.18,13410,-36.17,20240103,8040,6.47,20240205,30950,-72.34,20230630,5700,50.18,20231031,2.33,N,440320,100,9 억,,134711,N,N,0,N,00,N
20240222,141151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8580,70,2,0.82,215233630,25301,20.34,8590,8600,8430,11060,5960,8510,8506.92,1.37,0,1944,9276,8892,8676,8292,8076,8785,8185,10,2550,100,5270,10,1,9805000,841,-130.00,3.40,12,0.26,-66.00,2520.00,30950,20230630,-72.28,5700,20231031,50.53,13410,-36.02,20240103,8040,6.72,20240205,30950,-72.28,20230630,5700,50.53,20231031,2.33,N,440320,100,9 억,,134711,N,N,0,N,00,N
20240222,131135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8520,10,2,0.12,187836390,22090,17.76,8590,8600,8430,11060,5960,8510,8503.23,1.37,0,1855,9276,8892,8676,8292,8076,8785,8185,10,2550,100,5270,10,1,9805000,835,-129.09,3.38,12,0.23,-66.00,2520.00,30950,20230630,-72.47,5700,20231031,49.47,13410,-36.47,20240103,8040,5.97,20240205,30950,-72.47,20230630,5700,49.47,20231031,2.33,N,440320,100,9 억,,134711,N,N,0,N,00,N
20240222,121146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8530,20,2,0.24,155958640,18350,14.75,8590,8600,8430,11060,5960,8510,8499.11,1.37,0,862,9276,8892,8676,8292,8076,8785,8185,10,2550,100,5270,10,1,9805000,836,-129.24,3.38,12,0.19,-66.00,2520.00,30950,20230630,-72.44,5700,20231031,49.65,13410,-36.39,20240103,8040,6.09,20240205,30950,-72.44,20230630,5700,49.65,20231031,2.33,N,440320,100,9 억,,134711,N,N,0,N,00,N
20240222,111146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8590,80,2,0.94,129118960,15201,12.22,8590,8600,8430,11060,5960,8510,8494.11,1.37,0,1169,9276,8892,8676,8292,8076,8785,8185,10,2550,100,5270,10,1,9805000,842,-130.15,3.41,12,0.16,-66.00,2520.00,30950,20230630,-72.25,5700,20231031,50.70,13410,-35.94,20240103,8040,6.84,20240205,30950,-72.25,20230630,5700,50.70,20231031,2.33,N,440320,100,9 억,,134711,N,N,0,N,00,N
20240222,101136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8540,30,2,0.35,85281660,10072,8.10,8590,8590,8430,11060,5960,8510,8467.20,1.37,0,140,9276,8892,8676,8292,8076,8785,8185,10,2550,100,5270,10,1,9805000,837,-129.39,3.39,12,0.10,-66.00,2520.00,30950,20230630,-72.41,5700,20231031,49.82,13410,-36.32,20240103,8040,6.22,20240205,30950,-72.41,20230630,5700,49.82,20231031,2.33,N,440320,100,9 억,,134711,N,N,0,N,00,N
20240222,091156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8470,-40,5,-0.47,21522530,2528,2.03,8590,8590,8470,11060,5960,8510,8513.66,1.37,0,-181,9276,8892,8676,8292,8076,8785,8185,10,2550,100,5270,10,1,9805000,830,-128.33,3.36,12,0.03,-66.00,2520.00,30950,20230630,-72.63,5700,20231031,48.60,13410,-36.84,20240103,8040,5.35,20240205,30950,-72.63,20230630,5700,48.60,20231031,2.33,N,440320,100,9 억,,134711,N,N,0,N,00,N
20240221,161141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8510,-200,5,-2.30,1074343760,123097,148.19,8970,9060,8460,11320,6100,8710,8728.34,1.43,0,-5401,9103,8906,8753,8556,8403,8830,8480,10,2610,100,5400,10,1,9805000,834,-128.94,3.38,12,1.26,-66.00,2520.00,30950,20230630,-72.50,5700,20231031,49.30,13410,-36.54,20240103,8040,5.85,20240205,30950,-72.50,20230630,5700,49.30,20231031,2.33,N,440320,100,9 억,,140108,N,N,0,N,00,N
20240221,151131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8480,-230,5,-2.64,1002680180,114665,138.04,8970,9060,8460,11320,6100,8710,8744.47,1.43,0,-3877,9103,8906,8753,8556,8403,8830,8480,10,2610,100,5400,10,1,9805000,831,-128.48,3.37,12,1.17,-66.00,2520.00,30950,20230630,-72.60,5700,20231031,48.77,13410,-36.76,20240103,8040,5.47,20240205,30950,-72.60,20230630,5700,48.77,20231031,2.33,N,440320,100,9 억,,140108,N,N,0,N,00,N
20240221,141129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8580,-130,5,-1.49,835717850,95076,114.46,8970,9060,8580,11320,6100,8710,8790.10,1.43,0,-2407,9103,8906,8753,8556,8403,8830,8480,10,2610,100,5400,10,1,9805000,841,-130.00,3.40,12,0.97,-66.00,2520.00,30950,20230630,-72.28,5700,20231031,50.53,13410,-36.02,20240103,8040,6.72,20240205,30950,-72.28,20230630,5700,50.53,20231031,2.33,N,440320,100,9 억,,140108,N,N,0,N,00,N
20240221,131130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8700,-10,5,-0.11,667740560,75568,90.97,8970,9060,8610,11320,6100,8710,8836.50,1.43,0,2123,9103,8906,8753,8556,8403,8830,8480,10,2610,100,5400,10,1,9805000,853,-131.82,3.45,12,0.77,-66.00,2520.00,30950,20230630,-71.89,5700,20231031,52.63,13410,-35.12,20240103,8040,8.21,20240205,30950,-71.89,20230630,5700,52.63,20231031,2.33,N,440320,100,9 억,,140108,N,N,0,N,00,N
20240221,121134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8720,10,2,0.11,605069590,68365,82.30,8970,9060,8610,11320,6100,8710,8850.83,1.43,0,3879,9103,8906,8753,8556,8403,8830,8480,10,2610,100,5400,10,1,9805000,855,-132.12,3.46,12,0.70,-66.00,2520.00,30950,20230630,-71.83,5700,20231031,52.98,13410,-34.97,20240103,8040,8.46,20240205,30950,-71.83,20230630,5700,52.98,20231031,2.33,N,440320,100,9 억,,140108,N,N,0,N,00,N
20240221,111139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8770,60,2,0.69,588741450,66499,80.05,8970,9060,8610,11320,6100,8710,8853.66,1.43,0,4125,9103,8906,8753,8556,8403,8830,8480,10,2610,100,5400,10,1,9805000,860,-132.88,3.48,12,0.68,-66.00,2520.00,30950,20230630,-71.66,5700,20231031,53.86,13410,-34.60,20240103,8040,9.08,20240205,30950,-71.66,20230630,5700,53.86,20231031,2.33,N,440320,100,9 억,,140108,N,N,0,N,00,N
20240221,101128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8720,10,2,0.11,486056590,54740,65.90,8970,9060,8610,11320,6100,8710,8879.76,1.43,0,3246,9103,8906,8753,8556,8403,8830,8480,10,2610,100,5400,10,1,9805000,855,-132.12,3.46,12,0.56,-66.00,2520.00,30950,20230630,-71.83,5700,20231031,52.98,13410,-34.97,20240103,8040,8.46,20240205,30950,-71.83,20230630,5700,52.98,20231031,2.33,N,440320,100,9 억,,140108,N,N,0,N,00,N
20240221,091132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8960,250,2,2.87,269029460,30194,36.35,8970,9060,8700,11320,6100,8710,8910.86,1.43,0,6575,9103,8906,8753,8556,8403,8830,8480,10,2610,100,5400,10,1,9805000,879,-135.76,3.56,12,0.31,-66.00,2520.00,30950,20230630,-71.05,5700,20231031,57.19,13410,-33.18,20240103,8040,11.44,20240205,30950,-71.05,20230630,5700,57.19,20231031,2.33,N,440320,100,9 억,,140108,N,N,0,N,00,N
20240220,161124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8710,-190,5,-2.13,713468200,82286,114.05,8950,8950,8600,11570,6230,8900,8670.59,1.37,0,5611,9293,9096,8933,8736,8573,9195,8835,10,2670,100,5510,10,1,9805000,854,-131.97,3.46,12,0.84,-66.00,2520.00,30950,20230630,-71.86,5700,20231031,52.81,13410,-35.05,20240103,8040,8.33,20240205,30950,-71.86,20230630,5700,52.81,20231031,2.32,N,440320,100,9 억,,134335,N,N,0,N,00,N
20240220,151122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8730,-170,5,-1.91,682184940,78695,109.07,8950,8950,8600,11570,6230,8900,8668.72,1.37,0,5791,9293,9096,8933,8736,8573,9195,8835,10,2670,100,5510,10,1,9805000,856,-132.27,3.46,12,0.80,-66.00,2520.00,30950,20230630,-71.79,5700,20231031,53.16,13410,-34.90,20240103,8040,8.58,20240205,30950,-71.79,20230630,5700,53.16,20231031,2.32,N,440320,100,9 억,,134335,N,N,0,N,00,N
20240220,141117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8670,-230,5,-2.58,470063820,54269,75.22,8950,8950,8600,11570,6230,8900,8661.74,1.37,0,-286,9293,9096,8933,8736,8573,9195,8835,10,2670,100,5510,10,1,9805000,850,-131.36,3.44,12,0.55,-66.00,2520.00,30950,20230630,-71.99,5700,20231031,52.11,13410,-35.35,20240103,8040,7.84,20240205,30950,-71.99,20230630,5700,52.11,20231031,2.32,N,440320,100,9 억,,134335,N,N,0,N,00,N
20240220,131123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8650,-250,5,-2.81,362276260,41764,57.88,8950,8950,8600,11570,6230,8900,8674.37,1.37,0,-867,9293,9096,8933,8736,8573,9195,8835,10,2670,100,5510,10,1,9805000,848,-131.06,3.43,12,0.43,-66.00,2520.00,30950,20230630,-72.05,5700,20231031,51.75,13410,-35.50,20240103,8040,7.59,20240205,30950,-72.05,20230630,5700,51.75,20231031,2.32,N,440320,100,9 억,,134335,N,N,0,N,00,N
20240220,121113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8690,-210,5,-2.36,341475990,39362,54.56,8950,8950,8600,11570,6230,8900,8675.27,1.37,0,-980,9293,9096,8933,8736,8573,9195,8835,10,2670,100,5510,10,1,9805000,852,-131.67,3.45,12,0.40,-66.00,2520.00,30950,20230630,-71.92,5700,20231031,52.46,13410,-35.20,20240103,8040,8.08,20240205,30950,-71.92,20230630,5700,52.46,20231031,2.32,N,440320,100,9 억,,134335,N,N,0,N,00,N
20240220,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8680,-220,5,-2.47,277708700,31996,44.35,8950,8950,8600,11570,6230,8900,8679.48,1.37,0,-1642,9293,9096,8933,8736,8573,9195,8835,10,2670,100,5510,10,1,9805000,851,-131.52,3.44,12,0.33,-66.00,2520.00,30950,20230630,-71.95,5700,20231031,52.28,13410,-35.27,20240103,8040,7.96,20240205,30950,-71.95,20230630,5700,52.28,20231031,2.32,N,440320,100,9 억,,134335,N,N,0,N,00,N
20240220,101111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8670,-230,5,-2.58,216881030,24992,34.64,8950,8950,8600,11570,6230,8900,8678.02,1.37,0,-3809,9293,9096,8933,8736,8573,9195,8835,10,2670,100,5510,10,1,9805000,850,-131.36,3.44,12,0.25,-66.00,2520.00,30950,20230630,-71.99,5700,20231031,52.11,13410,-35.35,20240103,8040,7.84,20240205,30950,-71.99,20230630,5700,52.11,20231031,2.32,N,440320,100,9 억,,134335,N,N,0,N,00,N
20240220,091132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8800,-100,5,-1.12,22238590,2505,3.47,8950,8950,8780,11570,6230,8900,8877.68,1.37,0,-1531,9293,9096,8933,8736,8573,9195,8835,10,2670,100,5510,10,1,9805000,863,-133.33,3.49,12,0.03,-66.00,2520.00,30950,20230630,-71.57,5700,20231031,54.39,13410,-34.38,20240103,8040,9.45,20240205,30950,-71.57,20230630,5700,54.39,20231031,2.32,N,440320,100,9 억,,134335,N,N,0,N,00,N
20240219,161126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8900,110,2,1.25,636285260,71311,97.37,8850,9130,8770,11420,6160,8790,8924.04,1.31,0,6233,9070,8930,8760,8620,8450,8945,8635,10,2630,100,5440,10,1,9805000,873,-134.85,3.53,12,0.73,-66.00,2520.00,30950,20230630,-71.24,5700,20231031,56.14,13410,-33.63,20240103,8040,10.70,20240205,30950,-71.24,20230630,5700,56.14,20231031,2.31,N,440320,100,9 억,,128356,N,N,0,N,00,N
20240219,151128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8790,0,3,0.00,580582120,65036,88.80,8850,9130,8770,11420,6160,8790,8927.09,1.31,0,6955,9070,8930,8760,8620,8450,8945,8635,10,2630,100,5440,10,1,9805000,862,-133.18,3.49,12,0.66,-66.00,2520.00,30950,20230630,-71.60,5700,20231031,54.21,13410,-34.45,20240103,8040,9.33,20240205,30950,-71.60,20230630,5700,54.21,20231031,2.31,N,440320,100,9 억,,128356,N,N,0,N,00,N
20240219,141128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8920,130,2,1.48,441795850,49289,67.30,8850,9130,8780,11420,6160,8790,8963.38,1.31,0,8397,9070,8930,8760,8620,8450,8945,8635,10,2630,100,5440,10,1,9805000,875,-135.15,3.54,12,0.50,-66.00,2520.00,30950,20230630,-71.18,5700,20231031,56.49,13410,-33.48,20240103,8040,10.95,20240205,30950,-71.18,20230630,5700,56.49,20231031,2.31,N,440320,100,9 억,,128356,N,N,0,N,00,N
20240219,131127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8970,180,2,2.05,360522550,40136,54.80,8850,9130,8780,11420,6160,8790,8982.52,1.31,0,9206,9070,8930,8760,8620,8450,8945,8635,10,2630,100,5440,10,1,9805000,880,-135.91,3.56,12,0.41,-66.00,2520.00,30950,20230630,-71.02,5700,20231031,57.37,13410,-33.11,20240103,8040,11.57,20240205,30950,-71.02,20230630,5700,57.37,20231031,2.31,N,440320,100,9 억,,128356,N,N,0,N,00,N
20240219,121125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8930,140,2,1.59,327181010,36417,49.73,8850,9130,8780,11420,6160,8790,8984.29,1.31,0,8705,9070,8930,8760,8620,8450,8945,8635,10,2630,100,5440,10,1,9805000,876,-135.30,3.54,12,0.37,-66.00,2520.00,30950,20230630,-71.15,5700,20231031,56.67,13410,-33.41,20240103,8040,11.07,20240205,30950,-71.15,20230630,5700,56.67,20231031,2.31,N,440320,100,9 억,,128356,N,N,0,N,00,N
20240219,111121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8970,180,2,2.05,302244850,33630,45.92,8850,9130,8780,11420,6160,8790,8987.36,1.31,0,8452,9070,8930,8760,8620,8450,8945,8635,10,2630,100,5440,10,1,9805000,880,-135.91,3.56,12,0.34,-66.00,2520.00,30950,20230630,-71.02,5700,20231031,57.37,13410,-33.11,20240103,8040,11.57,20240205,30950,-71.02,20230630,5700,57.37,20231031,2.31,N,440320,100,9 억,,128356,N,N,0,N,00,N
20240219,101117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8950,160,2,1.82,215716700,24037,32.82,8850,9130,8780,11420,6160,8790,8974.36,1.31,0,5836,9070,8930,8760,8620,8450,8945,8635,10,2630,100,5440,10,1,9805000,878,-135.61,3.55,12,0.25,-66.00,2520.00,30950,20230630,-71.08,5700,20231031,57.02,13410,-33.26,20240103,8040,11.32,20240205,30950,-71.08,20230630,5700,57.02,20231031,2.31,N,440320,100,9 억,,128356,N,N,0,N,00,N
20240219,091119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8890,100,2,1.14,126695340,14099,19.25,8850,9130,8780,11420,6160,8790,8986.12,1.31,0,2848,9070,8930,8760,8620,8450,8945,8635,10,2630,100,5440,10,1,9805000,872,-134.70,3.53,12,0.14,-66.00,2520.00,30950,20230630,-71.28,5700,20231031,55.96,13410,-33.71,20240103,8040,10.57,20240205,30950,-71.28,20230630,5700,55.96,20231031,2.31,N,440320,100,9 억,,128356,N,N,0,N,00,N
20240216,161108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8790,20,2,0.23,634144990,72922,107.96,8790,8900,8590,11400,6140,8770,8696.21,1.32,0,-738,9163,8966,8853,8656,8543,8910,8600,10,2630,100,5430,10,1,9805000,862,-133.18,3.49,12,0.74,-66.00,2520.00,30950,20230630,-71.60,5700,20231031,54.21,13410,-34.45,20240103,8040,9.33,20240205,30950,-71.60,20230630,5700,54.21,20231031,2.28,N,440320,100,9 억,,129093,N,N,0,N,00,N
20240216,151120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8740,-30,5,-0.34,594492690,68402,101.27,8790,8900,8590,11400,6140,8770,8691.16,1.32,0,-1732,9163,8966,8853,8656,8543,8910,8600,10,2630,100,5430,10,1,9805000,857,-132.42,3.47,12,0.70,-66.00,2520.00,30950,20230630,-71.76,5700,20231031,53.33,13410,-34.82,20240103,8040,8.71,20240205,30950,-71.76,20230630,5700,53.33,20231031,2.28,N,440320,100,9 억,,129093,N,N,0,N,00,N
20240216,141122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8740,-30,5,-0.34,533256810,61378,90.87,8790,8900,8590,11400,6140,8770,8688.08,1.32,0,-6377,9163,8966,8853,8656,8543,8910,8600,10,2630,100,5430,10,1,9805000,857,-132.42,3.47,12,0.63,-66.00,2520.00,30950,20230630,-71.76,5700,20231031,53.33,13410,-34.82,20240103,8040,8.71,20240205,30950,-71.76,20230630,5700,53.33,20231031,2.28,N,440320,100,9 억,,129093,N,N,0,N,00,N
20240216,131115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8770,0,3,0.00,491619360,56635,83.85,8790,8900,8590,11400,6140,8770,8680.49,1.32,0,-7866,9163,8966,8853,8656,8543,8910,8600,10,2630,100,5430,10,1,9805000,860,-132.88,3.48,12,0.58,-66.00,2520.00,30950,20230630,-71.66,5700,20231031,53.86,13410,-34.60,20240103,8040,9.08,20240205,30950,-71.66,20230630,5700,53.86,20231031,2.28,N,440320,100,9 억,,129093,N,N,0,N,00,N
20240216,121120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8630,-140,5,-1.60,409885090,47180,69.85,8790,8900,8620,11400,6140,8770,8687.69,1.32,0,-7796,9163,8966,8853,8656,8543,8910,8600,10,2630,100,5430,10,1,9805000,846,-130.76,3.42,12,0.48,-66.00,2520.00,30950,20230630,-72.12,5700,20231031,51.40,13410,-35.65,20240103,8040,7.34,20240205,30950,-72.12,20230630,5700,51.40,20231031,2.28,N,440320,100,9 억,,129093,N,N,0,N,00,N
20240216,111126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8700,-70,5,-0.80,310745160,35748,52.92,8790,8900,8620,11400,6140,8770,8692.66,1.32,0,-7536,9163,8966,8853,8656,8543,8910,8600,10,2630,100,5430,10,1,9805000,853,-131.82,3.45,12,0.36,-66.00,2520.00,30950,20230630,-71.89,5700,20231031,52.63,13410,-35.12,20240103,8040,8.21,20240205,30950,-71.89,20230630,5700,52.63,20231031,2.28,N,440320,100,9 억,,129093,N,N,0,N,00,N
20240216,091114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8700,-70,5,-0.80,99523400,11387,16.86,8790,8900,8670,11400,6140,8770,8740.09,1.32,0,-1779,9163,8966,8853,8656,8543,8910,8600,10,2630,100,5430,10,1,9805000,853,-131.82,3.45,12,0.12,-66.00,2520.00,30950,20230630,-71.89,5700,20231031,52.63,13410,-35.12,20240103,8040,8.21,20240205,30950,-71.89,20230630,5700,52.63,20231031,2.28,N,440320,100,9 억,,129093,N,N,0,N,00,N
20240215,161108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8770,-70,5,-0.79,588303440,66305,123.33,9050,9050,8740,11490,6190,8840,8872.69,1.30,0,1643,9026,8932,8786,8692,8546,8980,8740,10,2650,100,5480,10,1,9805000,860,-132.88,3.48,12,0.68,-66.00,2520.00,30950,20230630,-71.66,5700,20231031,53.86,13410,-34.60,20240103,8040,9.08,20240205,30950,-71.66,20230630,5700,53.86,20231031,2.27,N,440320,100,9 억,,127323,N,N,0,N,00,N
20240215,151116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8840,0,3,0.00,567719520,63960,118.96,9050,9050,8740,11490,6190,8840,8876.17,1.30,0,1696,9026,8932,8786,8692,8546,8980,8740,10,2650,100,5480,10,1,9805000,867,-133.94,3.51,12,0.65,-66.00,2520.00,30950,20230630,-71.44,5700,20231031,55.09,13410,-34.08,20240103,8040,9.95,20240205,30950,-71.44,20230630,5700,55.09,20231031,2.27,N,440320,100,9 억,,127323,N,N,0,N,00,N
20240215,141108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8840,0,3,0.00,500970750,56371,104.85,9050,9050,8740,11490,6190,8840,8887.03,1.30,0,3740,9026,8932,8786,8692,8546,8980,8740,10,2650,100,5480,10,1,9805000,867,-133.94,3.51,12,0.57,-66.00,2520.00,30950,20230630,-71.44,5700,20231031,55.09,13410,-34.08,20240103,8040,9.95,20240205,30950,-71.44,20230630,5700,55.09,20231031,2.27,N,440320,100,9 억,,127323,N,N,0,N,00,N
20240215,131031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8890,50,2,0.57,450809260,50681,94.27,9050,9050,8740,11490,6190,8840,8895.03,1.30,0,4332,9026,8932,8786,8692,8546,8980,8740,10,2650,100,5480,10,1,9805000,872,-134.70,3.53,12,0.52,-66.00,2520.00,30950,20230630,-71.28,5700,20231031,55.96,13410,-33.71,20240103,8040,10.57,20240205,30950,-71.28,20230630,5700,55.96,20231031,2.27,N,440320,100,9 억,,127323,N,N,0,N,00,N
20240215,121109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8940,100,2,1.13,389947670,43814,81.49,9050,9050,8740,11490,6190,8840,8900.07,1.30,0,5001,9026,8932,8786,8692,8546,8980,8740,10,2650,100,5480,10,1,9805000,877,-135.45,3.55,12,0.45,-66.00,2520.00,30950,20230630,-71.11,5700,20231031,56.84,13410,-33.33,20240103,8040,11.19,20240205,30950,-71.11,20230630,5700,56.84,20231031,2.27,N,440320,100,9 억,,127323,N,N,0,N,00,N
20240215,111100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8920,80,2,0.90,294297420,33159,61.68,9050,9050,8740,11490,6190,8840,8875.34,1.30,0,197,9026,8932,8786,8692,8546,8980,8740,10,2650,100,5480,10,1,9805000,875,-135.15,3.54,12,0.34,-66.00,2520.00,30950,20230630,-71.18,5700,20231031,56.49,13410,-33.48,20240103,8040,10.95,20240205,30950,-71.18,20230630,5700,56.49,20231031,2.27,N,440320,100,9 억,,127323,N,N,0,N,00,N
20240215,091104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8880,40,2,0.45,71822660,8048,14.97,9050,9050,8790,11490,6190,8840,8924.29,1.30,0,-3713,9026,8932,8786,8692,8546,8980,8740,10,2650,100,5480,10,1,9805000,871,-134.55,3.52,12,0.08,-66.00,2520.00,30950,20230630,-71.31,5700,20231031,55.79,13410,-33.78,20240103,8040,10.45,20240205,30950,-71.31,20230630,5700,55.79,20231031,2.27,N,440320,100,9 억,,127323,N,N,0,N,00,N
20240214,161055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8840,-80,5,-0.90,466287120,53367,72.89,8780,8880,8640,11590,6250,8920,8735.78,1.35,0,-4570,9246,9082,8876,8712,8506,9165,8795,10,2670,100,5530,10,1,9805000,867,-133.94,3.51,12,0.54,-66.00,2520.00,30950,20230630,-71.44,5700,20231031,55.09,13410,-34.08,20240103,8040,9.95,20240205,30950,-71.44,20230630,5700,55.09,20231031,2.28,N,440320,100,9 억,,131940,N,N,0,N,00,N
20240214,151059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8840,-80,5,-0.90,431815820,49464,67.56,8780,8880,8640,11590,6250,8920,8729.32,1.35,0,-3851,9246,9082,8876,8712,8506,9165,8795,10,2670,100,5530,10,1,9805000,867,-133.94,3.51,12,0.50,-66.00,2520.00,30950,20230630,-71.44,5700,20231031,55.09,13410,-34.08,20240103,8040,9.95,20240205,30950,-71.44,20230630,5700,55.09,20231031,2.28,N,440320,100,9 억,,131940,N,N,0,N,00,N
20240214,141053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8810,-110,5,-1.23,371477000,42616,58.21,8780,8880,8640,11590,6250,8920,8716.13,1.35,0,-3409,9246,9082,8876,8712,8506,9165,8795,10,2670,100,5530,10,1,9805000,864,-133.48,3.50,12,0.43,-66.00,2520.00,30950,20230630,-71.53,5700,20231031,54.56,13410,-34.30,20240103,8040,9.58,20240205,30950,-71.53,20230630,5700,54.56,20231031,2.28,N,440320,100,9 억,,131940,N,N,0,N,00,N
20240214,131057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8700,-220,5,-2.47,334556880,38400,52.45,8780,8880,8640,11590,6250,8920,8711.60,1.35,0,-4361,9246,9082,8876,8712,8506,9165,8795,10,2670,100,5530,10,1,9805000,853,-131.82,3.45,12,0.39,-66.00,2520.00,30950,20230630,-71.89,5700,20231031,52.63,13410,-35.12,20240103,8040,8.21,20240205,30950,-71.89,20230630,5700,52.63,20231031,2.28,N,440320,100,9 억,,131940,N,N,0,N,00,N
20240214,121047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8670,-250,5,-2.80,275582890,31618,43.18,8780,8880,8640,11590,6250,8920,8715.04,1.35,0,-4084,9246,9082,8876,8712,8506,9165,8795,10,2670,100,5530,10,1,9805000,850,-131.36,3.44,12,0.32,-66.00,2520.00,30950,20230630,-71.99,5700,20231031,52.11,13410,-35.35,20240103,8040,7.84,20240205,30950,-71.99,20230630,5700,52.11,20231031,2.28,N,440320,100,9 억,,131940,N,N,0,N,00,N
20240214,111053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8740,-180,5,-2.02,143750300,16427,22.44,8780,8880,8700,11590,6250,8920,8749.30,1.35,0,-3764,9246,9082,8876,8712,8506,9165,8795,10,2670,100,5530,10,1,9805000,857,-132.42,3.47,12,0.17,-66.00,2520.00,30950,20230630,-71.76,5700,20231031,53.33,13410,-34.82,20240103,8040,8.71,20240205,30950,-71.76,20230630,5700,53.33,20231031,2.28,N,440320,100,9 억,,131940,N,N,0,N,00,N
20240214,091045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8780,-140,5,-1.57,23970660,2732,3.73,8780,8880,8700,11590,6250,8920,8765.55,1.35,0,473,9246,9082,8876,8712,8506,9165,8795,10,2670,100,5530,10,1,9805000,861,-133.03,3.48,12,0.03,-66.00,2520.00,30950,20230630,-71.63,5700,20231031,54.04,13410,-34.53,20240103,8040,9.20,20240205,30950,-71.63,20230630,5700,54.04,20231031,2.28,N,440320,100,9 억,,131940,N,N,0,N,00,N
20240213,161042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8920,260,2,3.00,643465330,72420,80.45,8670,9040,8670,11250,6070,8660,8885.59,1.26,0,8408,9106,8882,8596,8372,8086,8995,8485,10,2590,100,5360,10,1,9805000,875,-135.15,3.54,12,0.74,-66.00,2520.00,30950,20230630,-71.18,5700,20231031,56.49,13410,-33.48,20240103,8040,10.95,20240205,30950,-71.18,20230630,5700,56.49,20231031,2.28,N,440320,100,9 억,,123468,N,N,0,N,00,N
20240213,151042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8900,240,2,2.77,627702780,70650,78.48,8670,9040,8670,11250,6070,8660,8885.10,1.26,0,8412,9106,8882,8596,8372,8086,8995,8485,10,2590,100,5360,10,1,9805000,873,-134.85,3.53,12,0.72,-66.00,2520.00,30950,20230630,-71.24,5700,20231031,56.14,13410,-33.63,20240103,8040,10.70,20240205,30950,-71.24,20230630,5700,56.14,20231031,2.28,N,440320,100,9 억,,123468,N,N,0,N,00,N
20240213,141051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8920,260,2,3.00,564094310,63512,70.55,8670,9040,8670,11250,6070,8660,8882.15,1.26,0,9512,9106,8882,8596,8372,8086,8995,8485,10,2590,100,5360,10,1,9805000,875,-135.15,3.54,12,0.65,-66.00,2520.00,30950,20230630,-71.18,5700,20231031,56.49,13410,-33.48,20240103,8040,10.95,20240205,30950,-71.18,20230630,5700,56.49,20231031,2.28,N,440320,100,9 억,,123468,N,N,0,N,00,N
20240213,131035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8900,240,2,2.77,502329300,56610,62.89,8670,9040,8670,11250,6070,8660,8874.00,1.26,0,9998,9106,8882,8596,8372,8086,8995,8485,10,2590,100,5360,10,1,9805000,873,-134.85,3.53,12,0.58,-66.00,2520.00,30950,20230630,-71.24,5700,20231031,56.14,13410,-33.63,20240103,8040,10.70,20240205,30950,-71.24,20230630,5700,56.14,20231031,2.28,N,440320,100,9 억,,123468,N,N,0,N,00,N
20240213,121049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8920,260,2,3.00,326920960,37061,41.17,8670,8940,8670,11250,6070,8660,8821.73,1.26,0,4898,9106,8882,8596,8372,8086,8995,8485,10,2590,100,5360,10,1,9805000,875,-135.15,3.54,12,0.38,-66.00,2520.00,30950,20230630,-71.18,5700,20231031,56.49,13410,-33.48,20240103,8040,10.95,20240205,30950,-71.18,20230630,5700,56.49,20231031,2.28,N,440320,100,9 억,,123468,N,N,0,N,00,N
20240213,111114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8900,240,2,2.77,276224090,31369,34.85,8670,8940,8670,11250,6070,8660,8806.25,1.26,0,4946,9106,8882,8596,8372,8086,8995,8485,10,2590,100,5360,10,1,9805000,873,-134.85,3.53,12,0.32,-66.00,2520.00,30950,20230630,-71.24,5700,20231031,56.14,13410,-33.63,20240103,8040,10.70,20240205,30950,-71.24,20230630,5700,56.14,20231031,2.28,N,440320,100,9 억,,123468,N,N,0,N,00,N
20240213,100937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8840,180,2,2.08,189451990,21606,24.00,8670,8870,8670,11250,6070,8660,8769.15,1.26,0,3396,9106,8882,8596,8372,8086,8995,8485,10,2590,100,5360,10,1,9805000,867,-133.94,3.51,12,0.22,-66.00,2520.00,30950,20230630,-71.44,5700,20231031,55.09,13410,-34.08,20240103,8040,9.95,20240205,30950,-71.44,20230630,5700,55.09,20231031,2.28,N,440320,100,9 억,,123468,N,N,0,N,00,N