KissMeData/069410/price/prices-20240201.csv

1	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
2	20240229	160609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-20	5	-0.38	270420340	51482	70.21	5260	5330	5220	6830	3690	5260	5252.71	0.77	0	-5702	5453	5356	5283	5186	5113	5405	5235	51	1570	500	3150	10	1	10244824	537	476.36	0.97	12	0.50	11.00	5377.00	8450	20230919	-37.99	4400	20230727	19.09	7600	-31.05	20240126	4960	5.65	20240208	8450	-37.99	20230919	4400	19.09	20230727	8.59	N	069410	500	51 억		79202	N	N	3	N	00	N
3	20240229	150613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	10	2	0.19	244726170	46582	63.53	5260	5330	5220	6830	3690	5260	5253.66	0.77	0	-5812	5453	5356	5283	5186	5113	5405	5235	51	1570	500	3150	10	1	10244824	540	479.09	0.98	12	0.45	11.00	5377.00	8450	20230919	-37.63	4400	20230727	19.77	7600	-30.66	20240126	4960	6.25	20240208	8450	-37.63	20230919	4400	19.77	20230727	8.59	N	069410	500	51 억		79202	N	N	5	N	00	N
4	20240229	140612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	0	3	0.00	209052230	39783	54.26	5260	5330	5220	6830	3690	5260	5254.81	0.77	0	-5425	5453	5356	5283	5186	5113	5405	5235	51	1570	500	3150	10	1	10244824	539	478.18	0.98	12	0.39	11.00	5377.00	8450	20230919	-37.75	4400	20230727	19.55	7600	-30.79	20240126	4960	6.05	20240208	8450	-37.75	20230919	4400	19.55	20230727	8.59	N	069410	500	51 억		79202	N	N	5	N	00	N
5	20240229	130612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	-10	5	-0.19	179071420	34059	46.45	5260	5330	5220	6830	3690	5260	5257.68	0.77	0	-5592	5453	5356	5283	5186	5113	5405	5235	51	1570	500	3150	10	1	10244824	538	477.27	0.98	12	0.33	11.00	5377.00	8450	20230919	-37.87	4400	20230727	19.32	7600	-30.92	20240126	4960	5.85	20240208	8450	-37.87	20230919	4400	19.32	20230727	8.59	N	069410	500	51 억		79202	N	N	5	N	00	N
6	20240229	120611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	0	3	0.00	155711500	29601	40.37	5260	5330	5220	6830	3690	5260	5260.35	0.77	0	-5270	5453	5356	5283	5186	5113	5405	5235	51	1570	500	3150	10	1	10244824	539	478.18	0.98	12	0.29	11.00	5377.00	8450	20230919	-37.75	4400	20230727	19.55	7600	-30.79	20240126	4960	6.05	20240208	8450	-37.75	20230919	4400	19.55	20230727	8.59	N	069410	500	51 억		79202	N	N	5	N	00	N
7	20240229	110613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-20	5	-0.38	109464310	20776	28.33	5260	5330	5230	6830	3690	5260	5268.79	0.77	0	-5031	5453	5356	5283	5186	5113	5405	5235	51	1570	500	3150	10	1	10244824	537	476.36	0.97	12	0.20	11.00	5377.00	8450	20230919	-37.99	4400	20230727	19.09	7600	-31.05	20240126	4960	5.65	20240208	8450	-37.99	20230919	4400	19.09	20230727	8.59	N	069410	500	51 억		79202	N	N	5	N	00	N
8	20240229	100613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	50	2	0.95	71361470	13532	18.45	5260	5330	5230	6830	3690	5260	5273.54	0.77	0	-5259	5453	5356	5283	5186	5113	5405	5235	51	1570	500	3150	10	1	10244824	544	482.73	0.99	12	0.13	11.00	5377.00	8450	20230919	-37.16	4400	20230727	20.68	7600	-30.13	20240126	4960	7.06	20240208	8450	-37.16	20230919	4400	20.68	20230727	8.59	N	069410	500	51 억		79202	N	N	5	N	00	N
9	20240229	090612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5280	20	2	0.38	23006360	4359	5.94	5260	5320	5260	6830	3690	5260	5277.94	0.77	0	-1681	5453	5356	5283	5186	5113	5405	5235	51	1570	500	3150	10	1	10244824	541	480.00	0.98	12	0.04	11.00	5377.00	8450	20230919	-37.51	4400	20230727	20.00	7600	-30.53	20240126	4960	6.45	20240208	8450	-37.51	20230919	4400	20.00	20230727	8.59	N	069410	500	51 억		79202	N	N	5	N	00	N
10	20240228	160537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	-60	5	-1.13	384459920	72619	72.03	5250	5380	5210	6910	3730	5320	5294.50	0.72	0	5133	5553	5436	5353	5236	5153	5395	5195	51	1590	500	3190	10	1	10244824	539	478.18	0.98	12	0.71	11.00	5377.00	8450	20230919	-37.75	4400	20230727	19.55	7600	-30.79	20240126	4960	6.05	20240208	8450	-37.75	20230919	4400	19.55	20230727	8.71	N	069410	500	51 억		73622	N	N	5	N	00	N
11	20240228	150538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	-30	5	-0.56	338097490	63819	63.30	5250	5380	5210	6910	3730	5320	5297.76	0.72	0	3099	5553	5436	5353	5236	5153	5395	5195	51	1590	500	3190	10	1	10244824	542	480.91	0.98	12	0.62	11.00	5377.00	8450	20230919	-37.40	4400	20230727	20.23	7600	-30.39	20240126	4960	6.65	20240208	8450	-37.40	20230919	4400	20.23	20230727	8.71	N	069410	500	51 억		73622	N	N	8	N	00	N
12	20240228	140613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	10	2	0.19	288507350	54425	53.98	5250	5380	5210	6910	3730	5320	5301.01	0.72	0	5914	5553	5436	5353	5236	5153	5395	5195	51	1590	500	3190	10	1	10244824	546	484.55	0.99	12	0.53	11.00	5377.00	8450	20230919	-36.92	4400	20230727	21.14	7600	-29.87	20240126	4960	7.46	20240208	8450	-36.92	20230919	4400	21.14	20230727	8.71	N	069410	500	51 억		73622	N	N	8	N	00	N
13	20240228	130611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	30	2	0.56	271065480	51140	50.72	5250	5380	5210	6910	3730	5320	5300.46	0.72	0	6527	5553	5436	5353	5236	5153	5395	5195	51	1590	500	3190	10	1	10244824	548	486.36	0.99	12	0.50	11.00	5377.00	8450	20230919	-36.69	4400	20230727	21.59	7600	-29.61	20240126	4960	7.86	20240208	8450	-36.69	20230919	4400	21.59	20230727	8.71	N	069410	500	51 억		73622	N	N	8	N	00	N
14	20240228	120613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	20	2	0.38	232896790	43970	43.61	5250	5380	5210	6910	3730	5320	5296.72	0.72	0	11558	5553	5436	5353	5236	5153	5395	5195	51	1590	500	3190	10	1	10244824	547	485.45	0.99	12	0.43	11.00	5377.00	8450	20230919	-36.80	4400	20230727	21.36	7600	-29.74	20240126	4960	7.66	20240208	8450	-36.80	20230919	4400	21.36	20230727	8.71	N	069410	500	51 억		73622	N	N	8	N	00	N
15	20240228	110547	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	40	2	0.75	219342610	41429	41.09	5250	5380	5210	6910	3730	5320	5294.42	0.72	0	13351	5553	5436	5353	5236	5153	5395	5195	51	1590	500	3190	10	1	10244824	549	487.27	1.00	12	0.40	11.00	5377.00	8450	20230919	-36.57	4400	20230727	21.82	7600	-29.47	20240126	4960	8.06	20240208	8450	-36.57	20230919	4400	21.82	20230727	8.71	N	069410	500	51 억		73622	N	N	8	N	00	N
16	20240228	100610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	-10	5	-0.19	179378870	33955	33.68	5250	5360	5210	6910	3730	5320	5282.84	0.72	0	15627	5553	5436	5353	5236	5153	5395	5195	51	1590	500	3190	10	1	10244824	544	482.73	0.99	12	0.33	11.00	5377.00	8450	20230919	-37.16	4400	20230727	20.68	7600	-30.13	20240126	4960	7.06	20240208	8450	-37.16	20230919	4400	20.68	20230727	8.71	N	069410	500	51 억		73622	N	N	8	N	00	N
17	20240228	090612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	-10	5	-0.19	70383070	13284	13.18	5250	5360	5250	6910	3730	5320	5298.33	0.72	0	9988	5553	5436	5353	5236	5153	5395	5195	51	1590	500	3190	10	1	10244824	544	482.73	0.99	12	0.13	11.00	5377.00	8450	20230919	-37.16	4400	20230727	20.68	7600	-30.13	20240126	4960	7.06	20240208	8450	-37.16	20230919	4400	20.68	20230727	8.71	N	069410	500	51 억		73622	N	N	8	N	00	N
18	20240227	160611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	-70	5	-1.30	515976700	96624	123.16	5440	5470	5270	7000	3780	5390	5340.11	0.49	0	22793	5590	5490	5370	5270	5150	5430	5210	51	1610	500	3230	10	1	10244824	545	483.64	0.99	12	0.94	11.00	5377.00	8450	20230919	-37.04	4400	20230727	20.91	7600	-30.00	20240126	4960	7.26	20240208	8450	-37.04	20230919	4400	20.91	20230727	8.50	N	069410	500	51 억		50484	N	N	8	N	00	N
19	20240227	150613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	-50	5	-0.93	479792290	89841	114.51	5440	5470	5270	7000	3780	5390	5340.46	0.49	0	19579	5590	5490	5370	5270	5150	5430	5210	51	1610	500	3230	10	1	10244824	547	485.45	0.99	12	0.88	11.00	5377.00	8450	20230919	-36.80	4400	20230727	21.36	7600	-29.74	20240126	4960	7.66	20240208	8450	-36.80	20230919	4400	21.36	20230727	8.50	N	069410	500	51 억		50484	N	N	29	N	00	N
20	20240227	140611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	-100	5	-1.86	403464660	75481	96.21	5440	5470	5270	7000	3780	5390	5345.25	0.49	0	14694	5590	5490	5370	5270	5150	5430	5210	51	1610	500	3230	10	1	10244824	542	480.91	0.98	12	0.74	11.00	5377.00	8450	20230919	-37.40	4400	20230727	20.23	7600	-30.39	20240126	4960	6.65	20240208	8450	-37.40	20230919	4400	20.23	20230727	8.50	N	069410	500	51 억		50484	N	N	29	N	00	N
21	20240227	130533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	-50	5	-0.93	340910550	63742	81.25	5440	5470	5270	7000	3780	5390	5348.29	0.49	0	8931	5590	5490	5370	5270	5150	5430	5210	51	1610	500	3230	10	1	10244824	547	485.45	0.99	12	0.62	11.00	5377.00	8450	20230919	-36.80	4400	20230727	21.36	7600	-29.74	20240126	4960	7.66	20240208	8450	-36.80	20230919	4400	21.36	20230727	8.50	N	069410	500	51 억		50484	N	N	29	N	00	N
22	20240227	120614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	-60	5	-1.11	300055010	56034	71.42	5440	5470	5270	7000	3780	5390	5354.87	0.49	0	5978	5590	5490	5370	5270	5150	5430	5210	51	1610	500	3230	10	1	10244824	546	484.55	0.99	12	0.55	11.00	5377.00	8450	20230919	-36.92	4400	20230727	21.14	7600	-29.87	20240126	4960	7.46	20240208	8450	-36.92	20230919	4400	21.14	20230727	8.50	N	069410	500	51 억		50484	N	N	29	N	00	N
23	20240227	110611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	-40	5	-0.74	247057650	46044	58.69	5440	5470	5270	7000	3780	5390	5365.69	0.49	0	2979	5590	5490	5370	5270	5150	5430	5210	51	1610	500	3230	10	1	10244824	548	486.36	0.99	12	0.45	11.00	5377.00	8450	20230919	-36.69	4400	20230727	21.59	7600	-29.61	20240126	4960	7.86	20240208	8450	-36.69	20230919	4400	21.59	20230727	8.50	N	069410	500	51 억		50484	N	N	29	N	00	N
24	20240227	100608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	-100	5	-1.86	195573120	36390	46.38	5440	5470	5270	7000	3780	5390	5374.36	0.49	0	-3934	5590	5490	5370	5270	5150	5430	5210	51	1610	500	3230	10	1	10244824	542	480.91	0.98	12	0.36	11.00	5377.00	8450	20230919	-37.40	4400	20230727	20.23	7600	-30.39	20240126	4960	6.65	20240208	8450	-37.40	20230919	4400	20.23	20230727	8.50	N	069410	500	51 억		50484	N	N	29	N	00	N
25	20240227	090610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	60	2	1.11	39912430	7369	9.39	5440	5450	5390	7000	3780	5390	5416.26	0.49	0	-994	5590	5490	5370	5270	5150	5430	5210	51	1610	500	3230	10	1	10244824	558	495.45	1.01	12	0.07	11.00	5377.00	8450	20230919	-35.50	4400	20230727	23.86	7600	-28.29	20240126	4960	9.88	20240208	8450	-35.50	20230919	4400	23.86	20230727	8.50	N	069410	500	51 억		50484	N	N	29	N	00	N
26	20240226	160609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5390	-30	5	-0.55	400214270	74565	54.68	5420	5470	5250	7040	3800	5420	5367.32	0.36	0	13372	5713	5566	5483	5336	5253	5525	5295	51	1620	500	3250	10	1	10244824	552	490.00	1.00	12	0.73	11.00	5377.00	8450	20230919	-36.21	4400	20230727	22.50	7600	-29.08	20240126	4960	8.67	20240208	8450	-36.21	20230919	4400	22.50	20230727	8.53	N	069410	500	51 억		37043	N	N	29	N	00	N
27	20240226	150607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	-40	5	-0.74	369368780	68822	50.46	5420	5470	5250	7040	3800	5420	5367.02	0.36	0	11019	5713	5566	5483	5336	5253	5525	5295	51	1620	500	3250	10	1	10244824	551	489.09	1.00	12	0.67	11.00	5377.00	8450	20230919	-36.33	4400	20230727	22.27	7600	-29.21	20240126	4960	8.47	20240208	8450	-36.33	20230919	4400	22.27	20230727	8.53	N	069410	500	51 억		37043	N	N	80	N	00	N
28	20240226	140608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	-50	5	-0.92	278934870	52027	38.15	5420	5470	5250	7040	3800	5420	5361.35	0.36	0	11244	5713	5566	5483	5336	5253	5525	5295	51	1620	500	3250	10	1	10244824	550	488.18	1.00	12	0.51	11.00	5377.00	8450	20230919	-36.45	4400	20230727	22.05	7600	-29.34	20240126	4960	8.27	20240208	8450	-36.45	20230919	4400	22.05	20230727	8.53	N	069410	500	51 억		37043	N	N	80	N	00	N
29	20240226	130604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	-20	5	-0.37	243137560	45359	33.26	5420	5470	5250	7040	3800	5420	5360.29	0.36	0	11154	5713	5566	5483	5336	5253	5525	5295	51	1620	500	3250	10	1	10244824	553	490.91	1.00	12	0.44	11.00	5377.00	8450	20230919	-36.09	4400	20230727	22.73	7600	-28.95	20240126	4960	8.87	20240208	8450	-36.09	20230919	4400	22.73	20230727	8.53	N	069410	500	51 억		37043	N	N	80	N	00	N
30	20240226	120604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5390	-30	5	-0.55	220893980	41220	30.23	5420	5470	5250	7040	3800	5420	5358.90	0.36	0	8418	5713	5566	5483	5336	5253	5525	5295	51	1620	500	3250	10	1	10244824	552	490.00	1.00	12	0.40	11.00	5377.00	8450	20230919	-36.21	4400	20230727	22.50	7600	-29.08	20240126	4960	8.67	20240208	8450	-36.21	20230919	4400	22.50	20230727	8.53	N	069410	500	51 억		37043	N	N	80	N	00	N
31	20240226	110602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	-40	5	-0.74	189525490	35357	25.93	5420	5470	5250	7040	3800	5420	5360.34	0.36	0	6431	5713	5566	5483	5336	5253	5525	5295	51	1620	500	3250	10	1	10244824	551	489.09	1.00	12	0.35	11.00	5377.00	8450	20230919	-36.33	4400	20230727	22.27	7600	-29.21	20240126	4960	8.47	20240208	8450	-36.33	20230919	4400	22.27	20230727	8.53	N	069410	500	51 억		37043	N	N	80	N	00	N
32	20240226	100600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	-10	5	-0.18	143575720	26805	19.66	5420	5470	5250	7040	3800	5420	5356.30	0.36	0	5721	5713	5566	5483	5336	5253	5525	5295	51	1620	500	3250	10	1	10244824	554	491.82	1.01	12	0.26	11.00	5377.00	8450	20230919	-35.98	4400	20230727	22.95	7600	-28.82	20240126	4960	9.07	20240208	8450	-35.98	20230919	4400	22.95	20230727	8.53	N	069410	500	51 억		37043	N	N	80	N	00	N
33	20240226	090600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	-100	5	-1.85	58410460	10972	8.05	5420	5430	5250	7040	3800	5420	5323.59	0.36	0	1306	5713	5566	5483	5336	5253	5525	5295	51	1620	500	3250	10	1	10244824	545	483.64	0.99	12	0.11	11.00	5377.00	8450	20230919	-37.04	4400	20230727	20.91	7600	-30.00	20240126	4960	7.26	20240208	8450	-37.04	20230919	4400	20.91	20230727	8.53	N	069410	500	51 억		37043	N	N	80	N	00	N
34	20240223	160601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	-230	5	-4.07	744286240	135762	32.77	5630	5630	5400	7340	3960	5650	5481.92	0.47	0	-11674	6090	5870	5690	5470	5290	5980	5580	51	1690	500	3390	10	1	10244824	555	492.73	1.01	12	1.33	11.00	5377.00	8450	20230919	-35.86	4400	20230727	23.18	7600	-28.68	20240126	4960	9.27	20240208	8450	-35.86	20230919	4400	23.18	20230727	8.40	N	069410	500	51 억		48355	N	N	80	N	00	N
35	20240223	150600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5430	-220	5	-3.89	688333810	125443	30.28	5630	5630	5400	7340	3960	5650	5486.76	0.47	0	-11374	6090	5870	5690	5470	5290	5980	5580	51	1690	500	3390	10	1	10244824	556	493.64	1.01	12	1.22	11.00	5377.00	8450	20230919	-35.74	4400	20230727	23.41	7600	-28.55	20240126	4960	9.48	20240208	8450	-35.74	20230919	4400	23.41	20230727	8.40	N	069410	500	51 억		48355	N	N	146	N	00	N
36	20240223	140559	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	-200	5	-3.54	554036950	100652	24.29	5630	5630	5440	7340	3960	5650	5503.97	0.47	0	-14597	6090	5870	5690	5470	5290	5980	5580	51	1690	500	3390	10	1	10244824	558	495.45	1.01	12	0.98	11.00	5377.00	8450	20230919	-35.50	4400	20230727	23.86	7600	-28.29	20240126	4960	9.88	20240208	8450	-35.50	20230919	4400	23.86	20230727	8.40	N	069410	500	51 억		48355	N	N	146	N	00	N
37	20240223	130557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	-190	5	-3.36	492695300	89402	21.58	5630	5630	5440	7340	3960	5650	5510.46	0.47	0	-12684	6090	5870	5690	5470	5290	5980	5580	51	1690	500	3390	10	1	10244824	559	496.36	1.02	12	0.87	11.00	5377.00	8450	20230919	-35.38	4400	20230727	24.09	7600	-28.16	20240126	4960	10.08	20240208	8450	-35.38	20230919	4400	24.09	20230727	8.40	N	069410	500	51 억		48355	N	N	146	N	00	N
38	20240223	120601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5510	-140	5	-2.48	333086490	60223	14.54	5630	5630	5480	7340	3960	5650	5530.18	0.47	0	-13768	6090	5870	5690	5470	5290	5980	5580	51	1690	500	3390	10	1	10244824	564	500.91	1.02	12	0.59	11.00	5377.00	8450	20230919	-34.79	4400	20230727	25.23	7600	-27.50	20240126	4960	11.09	20240208	8450	-34.79	20230919	4400	25.23	20230727	8.40	N	069410	500	51 억		48355	N	N	146	N	00	N
39	20240223	110553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	-130	5	-2.30	268389950	48464	11.70	5630	5630	5480	7340	3960	5650	5537.10	0.47	0	-12811	6090	5870	5690	5470	5290	5980	5580	51	1690	500	3390	10	1	10244824	566	501.82	1.03	12	0.47	11.00	5377.00	8450	20230919	-34.67	4400	20230727	25.45	7600	-27.37	20240126	4960	11.29	20240208	8450	-34.67	20230919	4400	25.45	20230727	8.40	N	069410	500	51 억		48355	N	N	146	N	00	N
40	20240223	100551	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	-130	5	-2.30	231460440	41770	10.08	5630	5630	5480	7340	3960	5650	5540.38	0.47	0	-12778	6090	5870	5690	5470	5290	5980	5580	51	1690	500	3390	10	1	10244824	566	501.82	1.03	12	0.41	11.00	5377.00	8450	20230919	-34.67	4400	20230727	25.45	7600	-27.37	20240126	4960	11.29	20240208	8450	-34.67	20230919	4400	25.45	20230727	8.40	N	069410	500	51 억		48355	N	N	146	N	00	N
41	20240223	090555	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5560	-90	5	-1.59	52098850	9319	2.25	5630	5630	5560	7340	3960	5650	5588.25	0.47	0	-5121	6090	5870	5690	5470	5290	5980	5580	51	1690	500	3390	10	1	10244824	570	505.45	1.03	12	0.09	11.00	5377.00	8450	20230919	-34.20	4400	20230727	26.36	7600	-26.84	20240126	4960	12.10	20240208	8450	-34.20	20230919	4400	26.36	20230727	8.40	N	069410	500	51 억		48355	N	N	146	N	00	N
42	20240222	160548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5650	160	2	2.91	2311290610	406178	235.33	5550	5910	5510	7130	3850	5490	5690.35	0.82	0	-35569	5750	5620	5540	5410	5330	5580	5370	51	1640	500	3290	10	1	10244824	579	513.64	1.05	12	3.96	11.00	5377.00	8450	20230919	-33.14	4400	20230727	28.41	7600	-25.66	20240126	4960	13.91	20240208	8450	-33.14	20230919	4400	28.41	20230727	8.40	N	069410	500	51 억		83952	N	N	146	N	00	N
43	20240222	150557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5590	100	2	1.82	2190813390	384767	222.93	5550	5910	5510	7130	3850	5490	5693.87	0.82	0	-35017	5750	5620	5540	5410	5330	5580	5370	51	1640	500	3290	10	1	10244824	573	508.18	1.04	12	3.76	11.00	5377.00	8450	20230919	-33.85	4400	20230727	27.05	7600	-26.45	20240126	4960	12.70	20240208	8450	-33.85	20230919	4400	27.05	20230727	8.40	N	069410	500	51 억		83952	N	N	9	N	00	N
44	20240222	140555	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5570	80	2	1.46	2058312970	360896	209.10	5550	5910	5510	7130	3850	5490	5703.34	0.82	0	-33155	5750	5620	5540	5410	5330	5580	5370	51	1640	500	3290	10	1	10244824	571	506.36	1.04	12	3.52	11.00	5377.00	8450	20230919	-34.08	4400	20230727	26.59	7600	-26.71	20240126	4960	12.30	20240208	8450	-34.08	20230919	4400	26.59	20230727	8.40	N	069410	500	51 억		83952	N	N	9	N	00	N
45	20240222	130543	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5580	90	2	1.64	2009602950	352160	204.04	5550	5910	5510	7130	3850	5490	5706.51	0.82	0	-32343	5750	5620	5540	5410	5330	5580	5370	51	1640	500	3290	10	1	10244824	572	507.27	1.04	12	3.44	11.00	5377.00	8450	20230919	-33.96	4400	20230727	26.82	7600	-26.58	20240126	4960	12.50	20240208	8450	-33.96	20230919	4400	26.82	20230727	8.40	N	069410	500	51 억		83952	N	N	9	N	00	N
46	20240222	120552	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5600	110	2	2.00	1971761330	345389	200.11	5550	5910	5510	7130	3850	5490	5708.81	0.82	0	-31496	5750	5620	5540	5410	5330	5580	5370	51	1640	500	3290	10	1	10244824	574	509.09	1.04	12	3.37	11.00	5377.00	8450	20230919	-33.73	4400	20230727	27.27	7600	-26.32	20240126	4960	12.90	20240208	8450	-33.73	20230919	4400	27.27	20230727	8.40	N	069410	500	51 억		83952	N	N	9	N	00	N
47	20240222	110548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5630	140	2	2.55	1889123640	330621	191.56	5550	5910	5510	7130	3850	5490	5713.86	0.82	0	-31357	5750	5620	5540	5410	5330	5580	5370	51	1640	500	3290	10	1	10244824	577	511.82	1.05	12	3.23	11.00	5377.00	8450	20230919	-33.37	4400	20230727	27.95	7600	-25.92	20240126	4960	13.51	20240208	8450	-33.37	20230919	4400	27.95	20230727	8.40	N	069410	500	51 억		83952	N	N	9	N	00	N
48	20240222	100545	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5590	100	2	1.82	1744121910	304713	176.55	5550	5910	5510	7130	3850	5490	5723.82	0.82	0	-27736	5750	5620	5540	5410	5330	5580	5370	51	1640	500	3290	10	1	10244824	573	508.18	1.04	12	2.97	11.00	5377.00	8450	20230919	-33.85	4400	20230727	27.05	7600	-26.45	20240126	4960	12.70	20240208	8450	-33.85	20230919	4400	27.05	20230727	8.40	N	069410	500	51 억		83952	N	N	9	N	00	N
49	20240222	090554	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5580	90	2	1.64	31771110	5725	3.32	5550	5580	5510	7130	3850	5490	5549.54	0.82	0	-1202	5750	5620	5540	5410	5330	5580	5370	51	1640	500	3290	10	1	10244824	572	507.27	1.04	12	0.06	11.00	5377.00	8450	20230919	-33.96	4400	20230727	26.82	7600	-26.58	20240126	4960	12.50	20240208	8450	-33.96	20230919	4400	26.82	20230727	8.40	N	069410	500	51 억		83952	N	N	9	N	00	N
50	20240221	160548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	-200	5	-3.51	942129490	169797	76.80	5670	5670	5460	7390	3990	5690	5548.69	0.63	0	19594	5970	5830	5700	5560	5430	5765	5495	51	1700	500	3410	10	1	10244824	562	499.09	1.02	12	1.66	11.00	5377.00	8450	20230919	-35.03	4400	20230727	24.77	7600	-27.76	20240126	4960	10.69	20240208	8450	-35.03	20230919	4400	24.77	20230727	7.55	N	069410	500	51 억		64268	N	N	9	N	00	N
51	20240221	150544	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5500	-190	5	-3.34	793613360	142852	64.61	5670	5670	5460	7390	3990	5690	5555.49	0.63	0	3490	5970	5830	5700	5560	5430	5765	5495	51	1700	500	3410	10	1	10244824	563	500.00	1.02	12	1.39	11.00	5377.00	8450	20230919	-34.91	4400	20230727	25.00	7600	-27.63	20240126	4960	10.89	20240208	8450	-34.91	20230919	4400	25.00	20230727	7.55	N	069410	500	51 억		64268	N	N	40	N	00	N
52	20240221	140545	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5540	-150	5	-2.64	594485310	106782	48.30	5670	5670	5460	7390	3990	5690	5567.28	0.63	0	9446	5970	5830	5700	5560	5430	5765	5495	51	1700	500	3410	10	1	10244824	568	503.64	1.03	12	1.04	11.00	5377.00	8450	20230919	-34.44	4400	20230727	25.91	7600	-27.11	20240126	4960	11.69	20240208	8450	-34.44	20230919	4400	25.91	20230727	7.55	N	069410	500	51 억		64268	N	N	40	N	00	N
53	20240221	130546	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5560	-130	5	-2.28	510167850	91504	41.39	5670	5670	5460	7390	3990	5690	5575.36	0.63	0	4975	5970	5830	5700	5560	5430	5765	5495	51	1700	500	3410	10	1	10244824	570	505.45	1.03	12	0.89	11.00	5377.00	8450	20230919	-34.20	4400	20230727	26.36	7600	-26.84	20240126	4960	12.10	20240208	8450	-34.20	20230919	4400	26.36	20230727	7.55	N	069410	500	51 억		64268	N	N	40	N	00	N
54	20240221	120545	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5560	-130	5	-2.28	447701520	80240	36.29	5670	5670	5460	7390	3990	5690	5579.53	0.63	0	1876	5970	5830	5700	5560	5430	5765	5495	51	1700	500	3410	10	1	10244824	570	505.45	1.03	12	0.78	11.00	5377.00	8450	20230919	-34.20	4400	20230727	26.36	7600	-26.84	20240126	4960	12.10	20240208	8450	-34.20	20230919	4400	26.36	20230727	7.55	N	069410	500	51 억		64268	N	N	40	N	00	N
55	20240221	110551	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5620	-70	5	-1.23	398474000	71387	32.29	5670	5670	5460	7390	3990	5690	5581.88	0.63	0	2594	5970	5830	5700	5560	5430	5765	5495	51	1700	500	3410	10	1	10244824	576	510.91	1.05	12	0.70	11.00	5377.00	8450	20230919	-33.49	4400	20230727	27.73	7600	-26.05	20240126	4960	13.31	20240208	8450	-33.49	20230919	4400	27.73	20230727	7.55	N	069410	500	51 억		64268	N	N	40	N	00	N
56	20240221	100543	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5640	-50	5	-0.88	338772030	60654	27.43	5670	5670	5460	7390	3990	5690	5585.32	0.63	0	2446	5970	5830	5700	5560	5430	5765	5495	51	1700	500	3410	10	1	10244824	578	512.73	1.05	12	0.59	11.00	5377.00	8450	20230919	-33.25	4400	20230727	28.18	7600	-25.79	20240126	4960	13.71	20240208	8450	-33.25	20230919	4400	28.18	20230727	7.55	N	069410	500	51 억		64268	N	N	40	N	00	N
57	20240221	090543	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5590	-100	5	-1.76	44444980	7897	3.57	5670	5670	5580	7390	3990	5690	5628.08	0.63	0	-2552	5970	5830	5700	5560	5430	5765	5495	51	1700	500	3410	10	1	10244824	573	508.18	1.04	12	0.08	11.00	5377.00	8450	20230919	-33.85	4400	20230727	27.05	7600	-26.45	20240126	4960	12.70	20240208	8450	-33.85	20230919	4400	27.05	20230727	7.55	N	069410	500	51 억		64268	N	N	40	N	00	N
58	20240220	160538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	-50	5	-0.87	1230922460	217435	12.31	5740	5840	5570	7460	4020	5740	5660.62	0.33	0	30418	6426	6082	5736	5392	5046	6255	5565	51	1720	500	3440	10	1	10244824	583	517.27	1.06	12	2.12	11.00	5377.00	8450	20230919	-32.66	4400	20230727	29.32	7600	-25.13	20240126	4960	14.72	20240208	8450	-32.66	20230919	4400	29.32	20230727	7.34	N	069410	500	51 억		33347	N	N	40	N	00	N
59	20240220	150541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5650	-90	5	-1.57	1144132880	202123	11.44	5740	5840	5570	7460	4020	5740	5660.19	0.33	0	32436	6426	6082	5736	5392	5046	6255	5565	51	1720	500	3440	10	1	10244824	579	513.64	1.05	12	1.97	11.00	5377.00	8450	20230919	-33.14	4400	20230727	28.41	7600	-25.66	20240126	4960	13.91	20240208	8450	-33.14	20230919	4400	28.41	20230727	7.34	N	069410	500	51 억		33347	N	N	44	N	00	N
60	20240220	140542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5670	-70	5	-1.22	956391150	168717	9.55	5740	5840	5590	7460	4020	5740	5668.19	0.33	0	30925	6426	6082	5736	5392	5046	6255	5565	51	1720	500	3440	10	1	10244824	581	515.45	1.05	12	1.65	11.00	5377.00	8450	20230919	-32.90	4400	20230727	28.86	7600	-25.39	20240126	4960	14.31	20240208	8450	-32.90	20230919	4400	28.86	20230727	7.34	N	069410	500	51 억		33347	N	N	44	N	00	N
61	20240220	130541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5680	-60	5	-1.05	860844580	151845	8.60	5740	5840	5590	7460	4020	5740	5668.77	0.33	0	27495	6426	6082	5736	5392	5046	6255	5565	51	1720	500	3440	10	1	10244824	582	516.36	1.06	12	1.48	11.00	5377.00	8450	20230919	-32.78	4400	20230727	29.09	7600	-25.26	20240126	4960	14.52	20240208	8450	-32.78	20230919	4400	29.09	20230727	7.34	N	069410	500	51 억		33347	N	N	44	N	00	N
62	20240220	120540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	-50	5	-0.87	769170620	135730	7.68	5740	5840	5590	7460	4020	5740	5666.38	0.33	0	22976	6426	6082	5736	5392	5046	6255	5565	51	1720	500	3440	10	1	10244824	583	517.27	1.06	12	1.32	11.00	5377.00	8450	20230919	-32.66	4400	20230727	29.32	7600	-25.13	20240126	4960	14.72	20240208	8450	-32.66	20230919	4400	29.32	20230727	7.34	N	069410	500	51 억		33347	N	N	44	N	00	N
63	20240220	110538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5680	-60	5	-1.05	641735800	113190	6.41	5740	5840	5590	7460	4020	5740	5668.92	0.33	0	18529	6426	6082	5736	5392	5046	6255	5565	51	1720	500	3440	10	1	10244824	582	516.36	1.06	12	1.10	11.00	5377.00	8450	20230919	-32.78	4400	20230727	29.09	7600	-25.26	20240126	4960	14.52	20240208	8450	-32.78	20230919	4400	29.09	20230727	7.34	N	069410	500	51 억		33347	N	N	44	N	00	N
64	20240220	100529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5660	-80	5	-1.39	517316350	91292	5.17	5740	5840	5590	7460	4020	5740	5665.81	0.33	0	17237	6426	6082	5736	5392	5046	6255	5565	51	1720	500	3440	10	1	10244824	580	514.55	1.05	12	0.89	11.00	5377.00	8450	20230919	-33.02	4400	20230727	28.64	7600	-25.53	20240126	4960	14.11	20240208	8450	-33.02	20230919	4400	28.64	20230727	7.34	N	069410	500	51 억		33347	N	N	44	N	00	N
65	20240220	090543	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5680	-60	5	-1.05	167220970	29296	1.66	5740	5840	5650	7460	4020	5740	5706.86	0.33	0	6135	6426	6082	5736	5392	5046	6255	5565	51	1720	500	3440	10	1	10244824	582	516.36	1.06	12	0.29	11.00	5377.00	8450	20230919	-32.78	4400	20230727	29.09	7600	-25.26	20240126	4960	14.52	20240208	8450	-32.78	20230919	4400	29.09	20230727	7.34	N	069410	500	51 억		33347	N	N	44	N	00	N
66	20240219	160540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5740	280	2	5.13	10259902580	1759657	1193.92	5460	6080	5390	7090	3830	5460	5830.78	1.10	0	-79407	5706	5582	5436	5312	5166	5645	5375	51	1630	500	3270	10	1	10244824	588	521.82	1.07	12	17.18	11.00	5377.00	8450	20230919	-32.07	4400	20230727	30.45	7600	-24.47	20240126	4960	15.73	20240208	8450	-32.07	20230919	4400	30.45	20230727	7.31	N	069410	500	51 억		112270	N	N	44	N	00	N
67	20240219	150544	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5780	320	2	5.86	10051502600	1723468	1169.36	5460	6080	5390	7090	3830	5460	5832.15	1.10	0	-78076	5706	5582	5436	5312	5166	5645	5375	51	1630	500	3270	10	1	10244824	592	525.45	1.07	12	16.82	11.00	5377.00	8450	20230919	-31.60	4400	20230727	31.36	7600	-23.95	20240126	4960	16.53	20240208	8450	-31.60	20230919	4400	31.36	20230727	7.31	N	069410	500	51 억		112270	N	N	47	N	00	N
68	20240219	140543	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5750	290	2	5.31	9640592270	1652618	1121.29	5460	6080	5390	7090	3830	5460	5833.54	1.10	0	-91507	5706	5582	5436	5312	5166	5645	5375	51	1630	500	3270	10	1	10244824	589	522.73	1.07	12	16.13	11.00	5377.00	8450	20230919	-31.95	4400	20230727	30.68	7600	-24.34	20240126	4960	15.93	20240208	8450	-31.95	20230919	4400	30.68	20230727	7.31	N	069410	500	51 억		112270	N	N	47	N	00	N
69	20240219	130542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5770	310	2	5.68	9445159700	1618664	1098.26	5460	6080	5390	7090	3830	5460	5835.17	1.10	0	-94303	5706	5582	5436	5312	5166	5645	5375	51	1630	500	3270	10	1	10244824	591	524.55	1.07	12	15.80	11.00	5377.00	8450	20230919	-31.72	4400	20230727	31.14	7600	-24.08	20240126	4960	16.33	20240208	8450	-31.72	20230919	4400	31.14	20230727	7.31	N	069410	500	51 억		112270	N	N	47	N	00	N
70	20240219	120542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	340	2	6.23	9190515210	1574426	1068.24	5460	6080	5390	7090	3830	5460	5837.38	1.10	0	-88610	5706	5582	5436	5312	5166	5645	5375	51	1630	500	3270	10	1	10244824	594	527.27	1.08	12	15.37	11.00	5377.00	8450	20230919	-31.36	4400	20230727	31.82	7600	-23.68	20240126	4960	16.94	20240208	8450	-31.36	20230919	4400	31.82	20230727	7.31	N	069410	500	51 억		112270	N	N	47	N	00	N
71	20240219	110541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5840	380	2	6.96	8930691720	1529593	1037.82	5460	6080	5390	7090	3830	5460	5838.62	1.10	0	-90097	5706	5582	5436	5312	5166	5645	5375	51	1630	500	3270	10	1	10244824	598	530.91	1.09	12	14.93	11.00	5377.00	8450	20230919	-30.89	4400	20230727	32.73	7600	-23.16	20240126	4960	17.74	20240208	8450	-30.89	20230919	4400	32.73	20230727	7.31	N	069410	500	51 억		112270	N	N	47	N	00	N
72	20240219	100536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5870	410	2	7.51	7820204630	1337580	907.54	5460	6080	5390	7090	3830	5460	5846.54	1.10	0	-89902	5706	5582	5436	5312	5166	5645	5375	51	1630	500	3270	10	1	10244824	601	533.64	1.09	12	13.06	11.00	5377.00	8450	20230919	-30.53	4400	20230727	33.41	7600	-22.76	20240126	4960	18.35	20240208	8450	-30.53	20230919	4400	33.41	20230727	7.31	N	069410	500	51 억		112270	N	N	47	N	00	N
73	20240219	090537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	30	2	0.55	57251060	10442	7.08	5460	5540	5390	7090	3830	5460	5482.85	1.10	0	-2222	5706	5582	5436	5312	5166	5645	5375	51	1630	500	3270	10	1	10244824	562	499.09	1.02	12	0.10	11.00	5377.00	8450	20230919	-35.03	4400	20230727	24.77	7600	-27.76	20240126	4960	10.69	20240208	8450	-35.03	20230919	4400	24.77	20230727	7.31	N	069410	500	51 억		112270	N	N	47	N	00	N
74	20240216	160537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	100	2	1.87	779720360	144082	129.49	5390	5560	5290	6960	3760	5360	5411.48	1.19	0	-9175	5586	5472	5386	5272	5186	5430	5230	51	1600	500	3210	10	1	10244824	559	496.36	1.02	12	1.41	11.00	5377.00	8450	20230919	-35.38	4400	20230727	24.09	7600	-28.16	20240126	4960	10.08	20240208	8450	-35.38	20230919	4400	24.09	20230727	7.20	N	069410	500	51 억		121926	N	N	47	N	00	N
75	20240216	150538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	60	2	1.12	740321170	136856	122.99	5390	5560	5290	6960	3760	5360	5409.49	1.19	0	-6446	5586	5472	5386	5272	5186	5430	5230	51	1600	500	3210	10	1	10244824	555	492.73	1.01	12	1.34	11.00	5377.00	8450	20230919	-35.86	4400	20230727	23.18	7600	-28.68	20240126	4960	9.27	20240208	8450	-35.86	20230919	4400	23.18	20230727	7.20	N	069410	500	51 억		121926	N	N	81	N	00	N
76	20240216	140542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	50	2	0.93	667355350	123419	110.92	5390	5560	5290	6960	3760	5360	5407.23	1.19	0	-5631	5586	5472	5386	5272	5186	5430	5230	51	1600	500	3210	10	1	10244824	554	491.82	1.01	12	1.20	11.00	5377.00	8450	20230919	-35.98	4400	20230727	22.95	7600	-28.82	20240126	4960	9.07	20240208	8450	-35.98	20230919	4400	22.95	20230727	7.20	N	069410	500	51 억		121926	N	N	81	N	00	N
77	20240216	130536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	60	2	1.12	636536840	117734	105.81	5390	5560	5290	6960	3760	5360	5406.57	1.19	0	-6032	5586	5472	5386	5272	5186	5430	5230	51	1600	500	3210	10	1	10244824	555	492.73	1.01	12	1.15	11.00	5377.00	8450	20230919	-35.86	4400	20230727	23.18	7600	-28.68	20240126	4960	9.27	20240208	8450	-35.86	20230919	4400	23.18	20230727	7.20	N	069410	500	51 억		121926	N	N	81	N	00	N
78	20240216	120537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	60	2	1.12	599811210	110904	99.67	5390	5560	5290	6960	3760	5360	5408.38	1.19	0	-4840	5586	5472	5386	5272	5186	5430	5230	51	1600	500	3210	10	1	10244824	555	492.73	1.01	12	1.08	11.00	5377.00	8450	20230919	-35.86	4400	20230727	23.18	7600	-28.68	20240126	4960	9.27	20240208	8450	-35.86	20230919	4400	23.18	20230727	7.20	N	069410	500	51 억		121926	N	N	81	N	00	N
79	20240216	110544	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	10	2	0.19	548897970	101486	91.21	5390	5560	5290	6960	3760	5360	5408.61	1.19	0	-5404	5586	5472	5386	5272	5186	5430	5230	51	1600	500	3210	10	1	10244824	550	488.18	1.00	12	0.99	11.00	5377.00	8450	20230919	-36.45	4400	20230727	22.05	7600	-29.34	20240126	4960	8.27	20240208	8450	-36.45	20230919	4400	22.05	20230727	7.20	N	069410	500	51 억		121926	N	N	81	N	00	N
80	20240216	100537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	50	2	0.93	435953520	80510	72.35	5390	5560	5290	6960	3760	5360	5414.90	1.19	0	-7360	5586	5472	5386	5272	5186	5430	5230	51	1600	500	3210	10	1	10244824	554	491.82	1.01	12	0.79	11.00	5377.00	8450	20230919	-35.98	4400	20230727	22.95	7600	-28.82	20240126	4960	9.07	20240208	8450	-35.98	20230919	4400	22.95	20230727	7.20	N	069410	500	51 억		121926	N	N	81	N	00	N
81	20240216	090531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	40	2	0.75	22673290	4212	3.79	5390	5400	5370	6960	3760	5360	5383.02	1.19	0	-512	5586	5472	5386	5272	5186	5430	5230	51	1600	500	3210	10	1	10244824	553	490.91	1.00	12	0.04	11.00	5377.00	8450	20230919	-36.09	4400	20230727	22.73	7600	-28.95	20240126	4960	8.87	20240208	8450	-36.09	20230919	4400	22.73	20230727	7.20	N	069410	500	51 억		121926	N	N	81	N	00	N
82	20240215	160535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	-110	5	-2.01	590329060	109579	55.62	5470	5500	5300	7110	3830	5470	5387.31	1.22	0	-2350	5683	5576	5393	5286	5103	5630	5340	51	1640	500	3280	10	1	10244824	549	487.27	1.00	12	1.07	11.00	5377.00	8450	20230919	-36.57	4400	20230727	21.82	7600	-29.47	20240126	4960	8.06	20240208	8450	-36.57	20230919	4400	21.82	20230727	7.31	N	069410	500	51 억		124497	N	N	81	N	00	N
83	20240215	150538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	-70	5	-1.28	535309530	99332	50.42	5470	5500	5300	7110	3830	5470	5389.09	1.22	0	-2715	5683	5576	5393	5286	5103	5630	5340	51	1640	500	3280	10	1	10244824	553	490.91	1.00	12	0.97	11.00	5377.00	8450	20230919	-36.09	4400	20230727	22.73	7600	-28.95	20240126	4960	8.87	20240208	8450	-36.09	20230919	4400	22.73	20230727	7.31	N	069410	500	51 억		124497	N	N	37	N	00	N
84	20240215	140534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5430	-40	5	-0.73	460630200	85448	43.38	5470	5500	5300	7110	3830	5470	5390.77	1.22	0	-4000	5683	5576	5393	5286	5103	5630	5340	51	1640	500	3280	10	1	10244824	556	493.64	1.01	12	0.83	11.00	5377.00	8450	20230919	-35.74	4400	20230727	23.41	7600	-28.55	20240126	4960	9.48	20240208	8450	-35.74	20230919	4400	23.41	20230727	7.31	N	069410	500	51 억		124497	N	N	37	N	00	N
85	20240215	130530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	0	3	0.00	411827950	76454	38.81	5470	5500	5300	7110	3830	5470	5386.61	1.22	0	-2759	5683	5576	5393	5286	5103	5630	5340	51	1640	500	3280	10	1	10244824	560	497.27	1.02	12	0.75	11.00	5377.00	8450	20230919	-35.27	4400	20230727	24.32	7600	-28.03	20240126	4960	10.28	20240208	8450	-35.27	20230919	4400	24.32	20230727	7.31	N	069410	500	51 억		124497	N	N	37	N	00	N
86	20240215	120534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	-30	5	-0.55	356149340	66247	33.63	5470	5500	5300	7110	3830	5470	5376.08	1.22	0	-241	5683	5576	5393	5286	5103	5630	5340	51	1640	500	3280	10	1	10244824	557	494.55	1.01	12	0.65	11.00	5377.00	8450	20230919	-35.62	4400	20230727	23.64	7600	-28.42	20240126	4960	9.68	20240208	8450	-35.62	20230919	4400	23.64	20230727	7.31	N	069410	500	51 억		124497	N	N	37	N	00	N
87	20240215	110531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5420	-50	5	-0.91	307786820	57324	29.10	5470	5500	5300	7110	3830	5470	5369.25	1.22	0	-1067	5683	5576	5393	5286	5103	5630	5340	51	1640	500	3280	10	1	10244824	555	492.73	1.01	12	0.56	11.00	5377.00	8450	20230919	-35.86	4400	20230727	23.18	7600	-28.68	20240126	4960	9.27	20240208	8450	-35.86	20230919	4400	23.18	20230727	7.31	N	069410	500	51 억		124497	N	N	37	N	00	N
88	20240215	100530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	-70	5	-1.28	255630760	47676	24.20	5470	5500	5300	7110	3830	5470	5361.83	1.22	0	-1649	5683	5576	5393	5286	5103	5630	5340	51	1640	500	3280	10	1	10244824	553	490.91	1.00	12	0.47	11.00	5377.00	8450	20230919	-36.09	4400	20230727	22.73	7600	-28.95	20240126	4960	8.87	20240208	8450	-36.09	20230919	4400	22.73	20230727	7.31	N	069410	500	51 억		124497	N	N	37	N	00	N
89	20240215	090530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	-100	5	-1.83	37601990	6940	3.52	5470	5500	5350	7110	3830	5470	5418.15	1.22	0	-2729	5683	5576	5393	5286	5103	5630	5340	51	1640	500	3280	10	1	10244824	550	488.18	1.00	12	0.07	11.00	5377.00	8450	20230919	-36.45	4400	20230727	22.05	7600	-29.34	20240126	4960	8.27	20240208	8450	-36.45	20230919	4400	22.05	20230727	7.31	N	069410	500	51 억		124497	N	N	37	N	00	N
90	20240214	160528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5470	200	2	3.80	1056906570	195672	227.50	5210	5500	5210	6850	3690	5270	5401.33	1.19	0	2554	5423	5346	5213	5136	5003	5385	5175	51	1580	500	3160	10	1	10244824	560	497.27	1.02	12	1.91	11.00	5377.00	8450	20230208	-35.27	4400	20230727	24.32	7600	-28.03	20240126	4960	10.28	20240208	8450	-35.27	20230919	4400	24.32	20230727	7.38	N	069410	500	51 억		121805	N	N	37	N	00	N
91	20240214	150529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5480	210	2	3.98	1011443930	187346	217.82	5210	5500	5210	6850	3690	5270	5398.80	1.19	0	1888	5423	5346	5213	5136	5003	5385	5175	51	1580	500	3160	10	1	10244824	561	498.18	1.02	12	1.83	11.00	5377.00	8450	20230208	-35.15	4400	20230727	24.55	7600	-27.89	20240126	4960	10.48	20240208	8450	-35.15	20230919	4400	24.55	20230727	7.38	N	069410	500	51 억		121805	N	N	85	N	00	N
92	20240214	140526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	180	2	3.42	834227290	154845	180.04	5210	5460	5210	6850	3690	5270	5387.50	1.19	0	7903	5423	5346	5213	5136	5003	5385	5175	51	1580	500	3160	10	1	10244824	558	495.45	1.01	12	1.51	11.00	5377.00	8450	20230208	-35.50	4400	20230727	23.86	7600	-28.29	20240126	4960	9.88	20240208	8450	-35.50	20230919	4400	23.86	20230727	7.38	N	069410	500	51 억		121805	N	N	85	N	00	N
93	20240214	130527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	140	2	2.66	715416440	132925	154.55	5210	5430	5210	6850	3690	5270	5382.11	1.19	0	2786	5423	5346	5213	5136	5003	5385	5175	51	1580	500	3160	10	1	10244824	554	491.82	1.01	12	1.30	11.00	5377.00	8450	20230208	-35.98	4400	20230727	22.95	7600	-28.82	20240126	4960	9.07	20240208	8450	-35.98	20230919	4400	22.95	20230727	7.38	N	069410	500	51 억		121805	N	N	85	N	00	N
94	20240214	120524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	140	2	2.66	683013570	126913	147.56	5210	5430	5210	6850	3690	5270	5381.75	1.19	0	1922	5423	5346	5213	5136	5003	5385	5175	51	1580	500	3160	10	1	10244824	554	491.82	1.01	12	1.24	11.00	5377.00	8450	20230208	-35.98	4400	20230727	22.95	7600	-28.82	20240126	4960	9.07	20240208	8450	-35.98	20230919	4400	22.95	20230727	7.38	N	069410	500	51 억		121805	N	N	85	N	00	N
95	20240214	110529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	100	2	1.90	638470260	118661	137.97	5210	5430	5210	6850	3690	5270	5380.62	1.19	0	-2772	5423	5346	5213	5136	5003	5385	5175	51	1580	500	3160	10	1	10244824	550	488.18	1.00	12	1.16	11.00	5377.00	8450	20230208	-36.45	4400	20230727	22.05	7600	-29.34	20240126	4960	8.27	20240208	8450	-36.45	20230919	4400	22.05	20230727	7.38	N	069410	500	51 억		121805	N	N	85	N	00	N
96	20240214	090521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	60	2	1.14	98855210	18524	21.54	5210	5410	5210	6850	3690	5270	5336.60	1.19	0	4254	5423	5346	5213	5136	5003	5385	5175	51	1580	500	3160	10	1	10244824	546	484.55	0.99	12	0.18	11.00	5377.00	8450	20230208	-36.92	4400	20230727	21.14	7600	-29.87	20240126	4960	7.46	20240208	8450	-36.92	20230919	4400	21.14	20230727	7.38	N	069410	500	51 억		121805	N	N	85	N	00	N
97	20240213	160521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	200	2	3.94	432793780	82816	75.53	5120	5290	5080	6590	3550	5070	5225.89	0.96	0	23057	5236	5152	5056	4972	4876	5195	5015	51	1520	500	3040	10	1	10244824	540	479.09	0.98	12	0.81	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	7600	-30.66	20240126	4960	6.25	20240208	8450	-37.63	20230919	4400	19.77	20230727	7.43	N	069410	500	51 억		98722	N	N	85	N	00	N
98	20240213	150519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	200	2	3.94	387798300	74281	67.75	5120	5290	5080	6590	3550	5070	5220.69	0.96	0	23779	5236	5152	5056	4972	4876	5195	5015	51	1520	500	3040	10	1	10244824	540	479.09	0.98	12	0.73	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	7600	-30.66	20240126	4960	6.25	20240208	8450	-37.63	20230919	4400	19.77	20230727	7.43	N	069410	500	51 억		98722	N	N	0	N	00	N
99	20240213	140528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5280	210	2	4.14	328802420	63086	57.54	5120	5290	5080	6590	3550	5070	5211.97	0.96	0	18790	5236	5152	5056	4972	4876	5195	5015	51	1520	500	3040	10	1	10244824	541	480.00	0.98	12	0.62	11.00	5377.00	8450	20230208	-37.51	4400	20230727	20.00	7600	-30.53	20240126	4960	6.45	20240208	8450	-37.51	20230919	4400	20.00	20230727	7.43	N	069410	500	51 억		98722	N	N	0	N	00	N
100	20240213	130521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	200	2	3.94	271020520	52127	47.54	5120	5280	5080	6590	3550	5070	5199.23	0.96	0	13297	5236	5152	5056	4972	4876	5195	5015	51	1520	500	3040	10	1	10244824	540	479.09	0.98	12	0.51	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	7600	-30.66	20240126	4960	6.25	20240208	8450	-37.63	20230919	4400	19.77	20230727	7.43	N	069410	500	51 억		98722	N	N	0	N	00	N
101	20240213	120527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	160	2	3.16	232917810	44873	40.93	5120	5270	5080	6590	3550	5070	5190.60	0.96	0	12145	5236	5152	5056	4972	4876	5195	5015	51	1520	500	3040	10	1	10244824	536	475.45	0.97	12	0.44	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	7600	-31.18	20240126	4960	5.44	20240208	8450	-38.11	20230919	4400	18.86	20230727	7.43	N	069410	500	51 억		98722	N	N	0	N	00	N
102	20240213	110525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	110	2	2.17	144212790	27873	25.42	5120	5230	5080	6590	3550	5070	5173.92	0.96	0	6152	5236	5152	5056	4972	4876	5195	5015	51	1520	500	3040	10	1	10244824	531	470.91	0.96	12	0.27	11.00	5377.00	8450	20230208	-38.70	4400	20230727	17.73	7600	-31.84	20240126	4960	4.44	20240208	8450	-38.70	20230919	4400	17.73	20230727	7.43	N	069410	500	51 억		98722	N	N	0	N	00	N
103	20240213	100434	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	130	2	2.56	114434450	22130	20.18	5120	5230	5080	6590	3550	5070	5171.01	0.96	0	4768	5236	5152	5056	4972	4876	5195	5015	51	1520	500	3040	10	1	10244824	533	472.73	0.97	12	0.22	11.00	5377.00	8450	20230208	-38.46	4400	20230727	18.18	7600	-31.58	20240126	4960	4.84	20240208	8450	-38.46	20230919	4400	18.18	20230727	7.43	N	069410	500	51 억		98722	N	N	0	N	00	N