KissMeData/100030/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	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19320	40	2	0.21	82962250	4285	99.54	19280	19540	19080	25050	13500	19280	19361.09	1.19	0	-1052	19586	19432	19266	19112	18946	19510	19190	16	5770	500	13880	10	1	3283714	634	16.99	1.17	12	0.13	1137.00	16560.00	32050	20230322	-39.72	15190	20231031	27.19	24400	-20.82	20240119	16430	17.59	20240102	32050	-39.72	20230322	15190	27.19	20231031	4.23	N	100030	500	16 억		38968	N	N	0	N	00	N
3	20240229	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19430	150	2	0.78	77994350	4028	93.57	19280	19540	19080	25050	13500	19280	19363.05	1.19	0	-1093	19586	19432	19266	19112	18946	19510	19190	16	5770	500	13880	10	1	3283714	638	17.09	1.17	12	0.12	1137.00	16560.00	32050	20230322	-39.38	15190	20231031	27.91	24400	-20.37	20240119	16430	18.26	20240102	32050	-39.38	20230322	15190	27.91	20231031	4.23	N	100030	500	16 억		38968	N	N	0	N	00	N
4	20240229	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19460	180	2	0.93	76264730	3939	91.50	19280	19540	19080	25050	13500	19280	19361.44	1.19	0	-1108	19586	19432	19266	19112	18946	19510	19190	16	5770	500	13880	10	1	3283714	639	17.12	1.18	12	0.12	1137.00	16560.00	32050	20230322	-39.28	15190	20231031	28.11	24400	-20.25	20240119	16430	18.44	20240102	32050	-39.28	20230322	15190	28.11	20231031	4.23	N	100030	500	16 억		38968	N	N	0	N	00	N
5	20240229	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19410	130	2	0.67	73581590	3801	88.29	19280	19540	19080	25050	13500	19280	19358.48	1.19	0	-1104	19586	19432	19266	19112	18946	19510	19190	16	5770	500	13880	10	1	3283714	637	17.07	1.17	12	0.12	1137.00	16560.00	32050	20230322	-39.44	15190	20231031	27.78	24400	-20.45	20240119	16430	18.14	20240102	32050	-39.44	20230322	15190	27.78	20231031	4.23	N	100030	500	16 억		38968	N	N	0	N	00	N
6	20240229	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19500	220	2	1.14	64071150	3313	76.96	19280	19540	19080	25050	13500	19280	19339.31	1.19	0	-1122	19586	19432	19266	19112	18946	19510	19190	16	5770	500	13880	10	1	3283714	640	17.15	1.18	12	0.10	1137.00	16560.00	32050	20230322	-39.16	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	32050	-39.16	20230322	15190	28.37	20231031	4.23	N	100030	500	16 억		38968	N	N	0	N	00	N
7	20240229	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19480	200	2	1.04	35549590	1848	42.93	19280	19540	19080	25050	13500	19280	19236.79	1.19	0	-624	19586	19432	19266	19112	18946	19510	19190	16	5770	500	13880	10	1	3283714	640	17.13	1.18	12	0.06	1137.00	16560.00	32050	20230322	-39.22	15190	20231031	28.24	24400	-20.16	20240119	16430	18.56	20240102	32050	-39.22	20230322	15190	28.24	20231031	4.23	N	100030	500	16 억		38968	N	N	0	N	00	N
8	20240229	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19290	10	2	0.05	26572960	1385	32.17	19280	19540	19080	25050	13500	19280	19186.25	1.19	0	-539	19586	19432	19266	19112	18946	19510	19190	16	5770	500	13880	10	1	3283714	633	16.97	1.16	12	0.04	1137.00	16560.00	32050	20230322	-39.81	15190	20231031	26.99	24400	-20.94	20240119	16430	17.41	20240102	32050	-39.81	20230322	15190	26.99	20231031	4.23	N	100030	500	16 억		38968	N	N	0	N	00	N
9	20240229	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	-180	5	-0.93	6003410	313	7.27	19280	19540	19100	25050	13500	19280	19180.22	1.19	0	-49	19586	19432	19266	19112	18946	19510	19190	16	5770	500	13880	10	1	3283714	627	16.80	1.15	12	0.01	1137.00	16560.00	32050	20230322	-40.41	15190	20231031	25.74	24400	-21.72	20240119	16430	16.25	20240102	32050	-40.41	20230322	15190	25.74	20231031	4.23	N	100030	500	16 억		38968	N	N	0	N	00	N
10	20240228	160644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19280	80	2	0.42	81273950	4215	39.87	19100	19420	19100	24950	13440	19200	19282.08	1.21	0	-927	20053	19626	19413	18986	18773	19520	18880	16	5750	500	13820	10	1	3283714	633	16.96	1.16	12	0.13	1137.00	16560.00	32050	20230322	-39.84	15190	20231031	26.93	24400	-20.98	20240119	16430	17.35	20240102	32050	-39.84	20230322	15190	26.93	20231031	4.31	N	100030	500	16 억		39893	N	N	0	N	00	N
11	20240228	150644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19380	180	2	0.94	70055780	3633	34.36	19100	19420	19100	24950	13440	19200	19283.18	1.21	0	-993	20053	19626	19413	18986	18773	19520	18880	16	5750	500	13820	10	1	3283714	636	17.04	1.17	12	0.11	1137.00	16560.00	32050	20230322	-39.53	15190	20231031	27.58	24400	-20.57	20240119	16430	17.95	20240102	32050	-39.53	20230322	15190	27.58	20231031	4.31	N	100030	500	16 억		39893	N	N	0	N	00	N
12	20240228	140725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19390	190	2	0.99	60764390	3152	29.81	19100	19420	19100	24950	13440	19200	19278.04	1.21	0	-855	20053	19626	19413	18986	18773	19520	18880	16	5750	500	13820	10	1	3283714	637	17.05	1.17	12	0.10	1137.00	16560.00	32050	20230322	-39.50	15190	20231031	27.65	24400	-20.53	20240119	16430	18.02	20240102	32050	-39.50	20230322	15190	27.65	20231031	4.31	N	100030	500	16 억		39893	N	N	0	N	00	N
13	20240228	130726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19380	180	2	0.94	43855900	2277	21.54	19100	19420	19100	24950	13440	19200	19260.39	1.21	0	-1155	20053	19626	19413	18986	18773	19520	18880	16	5750	500	13820	10	1	3283714	636	17.04	1.17	12	0.07	1137.00	16560.00	32050	20230322	-39.53	15190	20231031	27.58	24400	-20.57	20240119	16430	17.95	20240102	32050	-39.53	20230322	15190	27.58	20231031	4.31	N	100030	500	16 억		39893	N	N	0	N	00	N
14	20240228	120728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19290	90	2	0.47	27723740	1439	13.61	19100	19420	19100	24950	13440	19200	19265.98	1.21	0	-464	20053	19626	19413	18986	18773	19520	18880	16	5750	500	13820	10	1	3283714	633	16.97	1.16	12	0.04	1137.00	16560.00	32050	20230322	-39.81	15190	20231031	26.99	24400	-20.94	20240119	16430	17.41	20240102	32050	-39.81	20230322	15190	26.99	20231031	4.31	N	100030	500	16 억		39893	N	N	0	N	00	N
15	20240228	110657	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19240	40	2	0.21	21614040	1121	10.60	19100	19420	19100	24950	13440	19200	19281.03	1.21	0	-274	20053	19626	19413	18986	18773	19520	18880	16	5750	500	13820	10	1	3283714	632	16.92	1.16	12	0.03	1137.00	16560.00	32050	20230322	-39.97	15190	20231031	26.66	24400	-21.15	20240119	16430	17.10	20240102	32050	-39.97	20230322	15190	26.66	20231031	4.31	N	100030	500	16 억		39893	N	N	0	N	00	N
16	20240228	100724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19370	170	2	0.89	15976720	829	7.84	19100	19420	19100	24950	13440	19200	19272.28	1.21	0	-205	20053	19626	19413	18986	18773	19520	18880	16	5750	500	13820	10	1	3283714	636	17.04	1.17	12	0.03	1137.00	16560.00	32050	20230322	-39.56	15190	20231031	27.52	24400	-20.61	20240119	16430	17.89	20240102	32050	-39.56	20230322	15190	27.52	20231031	4.31	N	100030	500	16 억		39893	N	N	0	N	00	N
17	20240228	090728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19210	10	2	0.05	9498150	493	4.66	19100	19390	19100	24950	13440	19200	19266.02	1.21	0	-153	20053	19626	19413	18986	18773	19520	18880	16	5750	500	13820	10	1	3283714	631	16.90	1.16	12	0.02	1137.00	16560.00	32050	20230322	-40.06	15190	20231031	26.46	24400	-21.27	20240119	16430	16.92	20240102	32050	-40.06	20230322	15190	26.46	20231031	4.31	N	100030	500	16 억		39893	N	N	0	N	00	N
18	20240227	160725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19200	-640	5	-3.23	203175280	10501	25.91	19840	19840	19200	25750	13890	19840	19348.33	1.24	0	-988	21646	20742	19946	19042	18246	21195	19495	16	5910	500	14280	10	1	3283714	630	16.89	1.16	12	0.32	1137.00	16560.00	32050	20230322	-40.09	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	32050	-40.09	20230322	15190	26.40	20231031	4.31	N	100030	500	16 억		40873	N	N	0	N	00	N
19	20240227	150728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19340	-500	5	-2.52	178136510	9198	22.69	19840	19840	19240	25750	13890	19840	19366.87	1.24	0	-801	21646	20742	19946	19042	18246	21195	19495	16	5910	500	14280	10	1	3283714	635	17.01	1.17	12	0.28	1137.00	16560.00	32050	20230322	-39.66	15190	20231031	27.32	24400	-20.74	20240119	16430	17.71	20240102	32050	-39.66	20230322	15190	27.32	20231031	4.31	N	100030	500	16 억		40873	N	N	0	N	00	N
20	20240227	140724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19500	-340	5	-1.71	121901850	6285	15.51	19840	19840	19320	25750	13890	19840	19395.68	1.24	0	-235	21646	20742	19946	19042	18246	21195	19495	16	5910	500	14280	10	1	3283714	640	17.15	1.18	12	0.19	1137.00	16560.00	32050	20230322	-39.16	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	32050	-39.16	20230322	15190	28.37	20231031	4.31	N	100030	500	16 억		40873	N	N	0	N	00	N
21	20240227	130647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19380	-460	5	-2.32	99938900	5150	12.71	19840	19840	19320	25750	13890	19840	19405.61	1.24	0	-268	21646	20742	19946	19042	18246	21195	19495	16	5910	500	14280	10	1	3283714	636	17.04	1.17	12	0.16	1137.00	16560.00	32050	20230322	-39.53	15190	20231031	27.58	24400	-20.57	20240119	16430	17.95	20240102	32050	-39.53	20230322	15190	27.58	20231031	4.31	N	100030	500	16 억		40873	N	N	0	N	00	N
22	20240227	120728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19350	-490	5	-2.47	83043740	4278	10.55	19840	19840	19320	25750	13890	19840	19411.81	1.24	0	-343	21646	20742	19946	19042	18246	21195	19495	16	5910	500	14280	10	1	3283714	635	17.02	1.17	12	0.13	1137.00	16560.00	32050	20230322	-39.63	15190	20231031	27.39	24400	-20.70	20240119	16430	17.77	20240102	32050	-39.63	20230322	15190	27.39	20231031	4.31	N	100030	500	16 억		40873	N	N	0	N	00	N
23	20240227	110726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19360	-480	5	-2.42	61429750	3161	7.80	19840	19840	19320	25750	13890	19840	19433.64	1.24	0	-1104	21646	20742	19946	19042	18246	21195	19495	16	5910	500	14280	10	1	3283714	636	17.03	1.17	12	0.10	1137.00	16560.00	32050	20230322	-39.59	15190	20231031	27.45	24400	-20.66	20240119	16430	17.83	20240102	32050	-39.59	20230322	15190	27.45	20231031	4.31	N	100030	500	16 억		40873	N	N	0	N	00	N
24	20240227	100723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19320	-520	5	-2.62	44292200	2276	5.62	19840	19840	19320	25750	13890	19840	19460.54	1.24	0	-666	21646	20742	19946	19042	18246	21195	19495	16	5910	500	14280	10	1	3283714	634	16.99	1.17	12	0.07	1137.00	16560.00	32050	20230322	-39.72	15190	20231031	27.19	24400	-20.82	20240119	16430	17.59	20240102	32050	-39.72	20230322	15190	27.19	20231031	4.31	N	100030	500	16 억		40873	N	N	0	N	00	N
25	20240227	090725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19560	-280	5	-1.41	8719810	443	1.09	19840	19840	19560	25750	13890	19840	19683.54	1.24	0	-135	21646	20742	19946	19042	18246	21195	19495	16	5910	500	14280	10	1	3283714	642	17.20	1.18	12	0.01	1137.00	16560.00	32050	20230322	-38.97	15190	20231031	28.77	24400	-19.84	20240119	16430	19.05	20240102	32050	-38.97	20230322	15190	28.77	20231031	4.31	N	100030	500	16 억		40873	N	N	0	N	00	N
26	20240226	160723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19840	700	2	3.66	809435850	40417	348.03	19750	20850	19150	24850	13400	19140	20027.47	1.25	0	-70	20213	19676	19403	18866	18593	19540	18730	16	5710	500	13780	10	1	3283714	651	17.45	1.20	12	1.23	1137.00	16560.00	32050	20230322	-38.10	15190	20231031	30.61	24400	-18.69	20240119	16430	20.75	20240102	32050	-38.10	20230322	15190	30.61	20231031	4.41	N	100030	500	16 억		40962	N	N	0	N	00	N
27	20240226	150721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19700	560	2	2.93	794721060	39672	341.62	19750	20850	19150	24850	13400	19140	20032.29	1.25	0	-209	20213	19676	19403	18866	18593	19540	18730	16	5710	500	13780	10	1	3283714	647	17.33	1.19	12	1.21	1137.00	16560.00	32050	20230322	-38.53	15190	20231031	29.69	24400	-19.26	20240119	16430	19.90	20240102	32050	-38.53	20230322	15190	29.69	20231031	4.41	N	100030	500	16 억		40962	N	N	0	N	00	N
28	20240226	140720	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19680	540	2	2.82	766757700	38246	329.34	19750	20850	19150	24850	13400	19140	20048.05	1.25	0	-56	20213	19676	19403	18866	18593	19540	18730	16	5710	500	13780	10	1	3283714	646	17.31	1.19	12	1.16	1137.00	16560.00	32050	20230322	-38.60	15190	20231031	29.56	24400	-19.34	20240119	16430	19.78	20240102	32050	-38.60	20230322	15190	29.56	20231031	4.41	N	100030	500	16 억		40962	N	N	0	N	00	N
29	20240226	130717	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19640	500	2	2.61	757388640	37768	325.22	19750	20850	19150	24850	13400	19140	20053.71	1.25	0	-23	20213	19676	19403	18866	18593	19540	18730	16	5710	500	13780	10	1	3283714	645	17.27	1.19	12	1.15	1137.00	16560.00	32050	20230322	-38.72	15190	20231031	29.30	24400	-19.51	20240119	16430	19.54	20240102	32050	-38.72	20230322	15190	29.30	20231031	4.41	N	100030	500	16 억		40962	N	N	0	N	00	N
30	20240226	120716	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19630	490	2	2.56	746975240	37235	320.63	19750	20850	19150	24850	13400	19140	20061.10	1.25	0	-203	20213	19676	19403	18866	18593	19540	18730	16	5710	500	13780	10	1	3283714	645	17.26	1.19	12	1.13	1137.00	16560.00	32050	20230322	-38.75	15190	20231031	29.23	24400	-19.55	20240119	16430	19.48	20240102	32050	-38.75	20230322	15190	29.23	20231031	4.41	N	100030	500	16 억		40962	N	N	0	N	00	N
31	20240226	110715	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19850	710	2	3.71	726258870	36186	311.60	19750	20850	19150	24850	13400	19140	20070.16	1.25	0	-206	20213	19676	19403	18866	18593	19540	18730	16	5710	500	13780	10	1	3283714	652	17.46	1.20	12	1.10	1137.00	16560.00	32050	20230322	-38.07	15190	20231031	30.68	24400	-18.65	20240119	16430	20.82	20240102	32050	-38.07	20230322	15190	30.68	20231031	4.41	N	100030	500	16 억		40962	N	N	0	N	00	N
32	20240226	100713	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19820	680	2	3.55	692372730	34482	296.93	19750	20850	19150	24850	13400	19140	20079.25	1.25	0	37	20213	19676	19403	18866	18593	19540	18730	16	5710	500	13780	10	1	3283714	651	17.43	1.20	12	1.05	1137.00	16560.00	32050	20230322	-38.16	15190	20231031	30.48	24400	-18.77	20240119	16430	20.63	20240102	32050	-38.16	20230322	15190	30.48	20231031	4.41	N	100030	500	16 억		40962	N	N	0	N	00	N
33	20240226	090712	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19460	320	2	1.67	20732210	1073	9.24	19750	19750	19150	24850	13400	19140	19321.72	1.25	0	-473	20213	19676	19403	18866	18593	19540	18730	16	5710	500	13780	10	1	3283714	639	17.12	1.18	12	0.03	1137.00	16560.00	32050	20230322	-39.28	15190	20231031	28.11	24400	-20.25	20240119	16430	18.44	20240102	32050	-39.28	20230322	15190	28.11	20231031	4.41	N	100030	500	16 억		40962	N	N	0	N	00	N
34	20240223	160713	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19140	-500	5	-2.55	224571180	11563	50.93	19640	19940	19130	25500	13750	19640	19422.88	1.32	0	-2469	20533	20086	19703	19256	18873	20310	19480	16	5860	500	14140	10	1	3283714	629	16.83	1.16	12	0.35	1137.00	16560.00	32050	20230322	-40.28	15190	20231031	26.00	24400	-21.56	20240119	16430	16.49	20240102	32050	-40.28	20230322	15190	26.00	20231031	4.39	N	100030	500	16 억		43417	N	N	0	N	00	N
35	20240223	150709	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19200	-440	5	-2.24	189222320	9717	42.80	19640	19940	19130	25500	13750	19640	19473.33	1.32	0	-2416	20533	20086	19703	19256	18873	20310	19480	16	5860	500	14140	10	1	3283714	630	16.89	1.16	12	0.30	1137.00	16560.00	32050	20230322	-40.09	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	32050	-40.09	20230322	15190	26.40	20231031	4.39	N	100030	500	16 억		43417	N	N	0	N	00	N
36	20240223	140710	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19210	-430	5	-2.19	171922660	8814	38.82	19640	19940	19210	25500	13750	19640	19505.63	1.32	0	-2228	20533	20086	19703	19256	18873	20310	19480	16	5860	500	14140	10	1	3283714	631	16.90	1.16	12	0.27	1137.00	16560.00	32050	20230322	-40.06	15190	20231031	26.46	24400	-21.27	20240119	16430	16.92	20240102	32050	-40.06	20230322	15190	26.46	20231031	4.39	N	100030	500	16 억		43417	N	N	0	N	00	N
37	20240223	130707	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19360	-280	5	-1.43	146623890	7499	33.03	19640	19940	19230	25500	13750	19640	19552.46	1.32	0	-2053	20533	20086	19703	19256	18873	20310	19480	16	5860	500	14140	10	1	3283714	636	17.03	1.17	12	0.23	1137.00	16560.00	32050	20230322	-39.59	15190	20231031	27.45	24400	-20.66	20240119	16430	17.83	20240102	32050	-39.59	20230322	15190	27.45	20231031	4.39	N	100030	500	16 억		43417	N	N	0	N	00	N
38	20240223	120709	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19450	-190	5	-0.97	133536950	6820	30.04	19640	19940	19350	25500	13750	19640	19580.20	1.32	0	-1766	20533	20086	19703	19256	18873	20310	19480	16	5860	500	14140	10	1	3283714	639	17.11	1.17	12	0.21	1137.00	16560.00	32050	20230322	-39.31	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	32050	-39.31	20230322	15190	28.04	20231031	4.39	N	100030	500	16 억		43417	N	N	0	N	00	N
39	20240223	110703	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19470	-170	5	-0.87	113772220	5801	25.55	19640	19940	19410	25500	13750	19640	19612.52	1.32	0	-1576	20533	20086	19703	19256	18873	20310	19480	16	5860	500	14140	10	1	3283714	639	17.12	1.18	12	0.18	1137.00	16560.00	32050	20230322	-39.25	15190	20231031	28.18	24400	-20.20	20240119	16430	18.50	20240102	32050	-39.25	20230322	15190	28.18	20231031	4.39	N	100030	500	16 억		43417	N	N	0	N	00	N
40	20240223	100704	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19500	-140	5	-0.71	103637090	5280	23.26	19640	19940	19450	25500	13750	19640	19628.24	1.32	0	-1530	20533	20086	19703	19256	18873	20310	19480	16	5860	500	14140	10	1	3283714	640	17.15	1.18	12	0.16	1137.00	16560.00	32050	20230322	-39.16	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	32050	-39.16	20230322	15190	28.37	20231031	4.39	N	100030	500	16 억		43417	N	N	0	N	00	N
41	20240223	090707	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19850	210	2	1.07	19277320	978	4.31	19640	19940	19640	25500	13750	19640	19710.96	1.32	0	-146	20533	20086	19703	19256	18873	20310	19480	16	5860	500	14140	10	1	3283714	652	17.46	1.20	12	0.03	1137.00	16560.00	32050	20230322	-38.07	15190	20231031	30.68	24400	-18.65	20240119	16430	20.82	20240102	32050	-38.07	20230322	15190	30.68	20231031	4.39	N	100030	500	16 억		43417	N	N	0	N	00	N
42	20240222	160659	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19640	440	2	2.29	446465700	22679	153.20	19320	20150	19320	24950	13440	19200	19686.32	1.26	0	1989	19686	19442	19156	18912	18626	19300	18770	16	5750	500	13820	10	1	3283714	645	17.27	1.19	12	0.69	1137.00	16560.00	32050	20230322	-38.72	15190	20231031	29.30	24400	-19.51	20240119	16430	19.54	20240102	32050	-38.72	20230322	15190	29.30	20231031	4.36	N	100030	500	16 억		41442	N	N	0	N	00	N
43	20240222	150707	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19570	370	2	1.93	432378150	21960	148.34	19320	20150	19320	24950	13440	19200	19689.35	1.26	0	1878	19686	19442	19156	18912	18626	19300	18770	16	5750	500	13820	10	1	3283714	643	17.21	1.18	12	0.67	1137.00	16560.00	32050	20230322	-38.94	15190	20231031	28.83	24400	-19.80	20240119	16430	19.11	20240102	32050	-38.94	20230322	15190	28.83	20231031	4.36	N	100030	500	16 억		41442	N	N	0	N	00	N
44	20240222	140702	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19570	370	2	1.93	401336930	20368	137.58	19320	20150	19320	24950	13440	19200	19704.29	1.26	0	2276	19686	19442	19156	18912	18626	19300	18770	16	5750	500	13820	10	1	3283714	643	17.21	1.18	12	0.62	1137.00	16560.00	32050	20230322	-38.94	15190	20231031	28.83	24400	-19.80	20240119	16430	19.11	20240102	32050	-38.94	20230322	15190	28.83	20231031	4.36	N	100030	500	16 억		41442	N	N	0	N	00	N
45	20240222	130652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19650	450	2	2.34	389047420	19741	133.35	19320	20150	19320	24950	13440	19200	19707.58	1.26	0	2674	19686	19442	19156	18912	18626	19300	18770	16	5750	500	13820	10	1	3283714	645	17.28	1.19	12	0.60	1137.00	16560.00	32050	20230322	-38.69	15190	20231031	29.36	24400	-19.47	20240119	16430	19.60	20240102	32050	-38.69	20230322	15190	29.36	20231031	4.36	N	100030	500	16 억		41442	N	N	0	N	00	N
46	20240222	120702	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19690	490	2	2.55	348851920	17680	119.43	19320	20150	19320	24950	13440	19200	19731.44	1.26	0	1387	19686	19442	19156	18912	18626	19300	18770	16	5750	500	13820	10	1	3283714	647	17.32	1.19	12	0.54	1137.00	16560.00	32050	20230322	-38.56	15190	20231031	29.62	24400	-19.30	20240119	16430	19.84	20240102	32050	-38.56	20230322	15190	29.62	20231031	4.36	N	100030	500	16 억		41442	N	N	0	N	00	N
47	20240222	110659	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19670	470	2	2.45	271622960	13729	92.74	19320	20150	19320	24950	13440	19200	19784.61	1.26	0	254	19686	19442	19156	18912	18626	19300	18770	16	5750	500	13820	10	1	3283714	646	17.30	1.19	12	0.42	1137.00	16560.00	32050	20230322	-38.63	15190	20231031	29.49	24400	-19.39	20240119	16430	19.72	20240102	32050	-38.63	20230322	15190	29.49	20231031	4.36	N	100030	500	16 억		41442	N	N	0	N	00	N
48	20240222	100652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19660	460	2	2.40	241580480	12197	82.39	19320	20150	19320	24950	13440	19200	19806.55	1.26	0	-381	19686	19442	19156	18912	18626	19300	18770	16	5750	500	13820	10	1	3283714	646	17.29	1.19	12	0.37	1137.00	16560.00	32050	20230322	-38.66	15190	20231031	29.43	24400	-19.43	20240119	16430	19.66	20240102	32050	-38.66	20230322	15190	29.43	20231031	4.36	N	100030	500	16 억		41442	N	N	0	N	00	N
49	20240222	090705	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19460	260	2	1.35	75335470	3824	25.83	19320	19990	19320	24950	13440	19200	19700.70	1.26	0	832	19686	19442	19156	18912	18626	19300	18770	16	5750	500	13820	10	1	3283714	639	17.12	1.18	12	0.12	1137.00	16560.00	32050	20230322	-39.28	15190	20231031	28.11	24400	-20.25	20240119	16430	18.44	20240102	32050	-39.28	20230322	15190	28.11	20231031	4.36	N	100030	500	16 억		41442	N	N	0	N	00	N
50	20240221	160658	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19200	-230	5	-1.18	280442790	14690	218.86	19320	19400	18870	25250	13610	19430	19090.65	1.31	0	-1361	20030	19730	19490	19190	18950	19610	19070	16	5820	500	13980	10	1	3283714	630	16.89	1.16	12	0.45	1137.00	16560.00	32050	20230322	-40.09	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	32050	-40.09	20230322	15190	26.40	20231031	4.52	N	100030	500	16 억		42862	N	N	0	N	00	N
51	20240221	150652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19200	-230	5	-1.18	266989800	13989	208.42	19320	19400	18870	25250	13610	19430	19085.70	1.31	0	-1236	20030	19730	19490	19190	18950	19610	19070	16	5820	500	13980	10	1	3283714	630	16.89	1.16	12	0.43	1137.00	16560.00	32050	20230322	-40.09	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	32050	-40.09	20230322	15190	26.40	20231031	4.52	N	100030	500	16 억		42862	N	N	0	N	00	N
52	20240221	140654	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19060	-370	5	-1.90	163130770	8562	127.56	19320	19400	18870	25250	13610	19430	19052.88	1.31	0	-568	20030	19730	19490	19190	18950	19610	19070	16	5820	500	13980	10	1	3283714	626	16.76	1.15	12	0.26	1137.00	16560.00	32050	20230322	-40.53	15190	20231031	25.48	24400	-21.89	20240119	16430	16.01	20240102	32050	-40.53	20230322	15190	25.48	20231031	4.52	N	100030	500	16 억		42862	N	N	0	N	00	N
53	20240221	130655	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19010	-420	5	-2.16	125919490	6594	98.24	19320	19400	18910	25250	13610	19430	19096.07	1.31	0	-1477	20030	19730	19490	19190	18950	19610	19070	16	5820	500	13980	10	1	3283714	624	16.72	1.15	12	0.20	1137.00	16560.00	32050	20230322	-40.69	15190	20231031	25.15	24400	-22.09	20240119	16430	15.70	20240102	32050	-40.69	20230322	15190	25.15	20231031	4.52	N	100030	500	16 억		42862	N	N	0	N	00	N
54	20240221	120653	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19150	-280	5	-1.44	82098710	4289	63.90	19320	19400	19090	25250	13610	19430	19141.69	1.31	0	-83	20030	19730	19490	19190	18950	19610	19070	16	5820	500	13980	10	1	3283714	629	16.84	1.16	12	0.13	1137.00	16560.00	32050	20230322	-40.25	15190	20231031	26.07	24400	-21.52	20240119	16430	16.56	20240102	32050	-40.25	20230322	15190	26.07	20231031	4.52	N	100030	500	16 억		42862	N	N	0	N	00	N
55	20240221	110700	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19230	-200	5	-1.03	49302440	2574	38.35	19320	19400	19090	25250	13610	19430	19154.02	1.31	0	135	20030	19730	19490	19190	18950	19610	19070	16	5820	500	13980	10	1	3283714	631	16.91	1.16	12	0.08	1137.00	16560.00	32050	20230322	-40.00	15190	20231031	26.60	24400	-21.19	20240119	16430	17.04	20240102	32050	-40.00	20230322	15190	26.60	20231031	4.52	N	100030	500	16 억		42862	N	N	0	N	00	N
56	20240221	100652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19190	-240	5	-1.24	33730820	1762	26.25	19320	19400	19090	25250	13610	19430	19143.48	1.31	0	-199	20030	19730	19490	19190	18950	19610	19070	16	5820	500	13980	10	1	3283714	630	16.88	1.16	12	0.05	1137.00	16560.00	32050	20230322	-40.12	15190	20231031	26.33	24400	-21.35	20240119	16430	16.80	20240102	32050	-40.12	20230322	15190	26.33	20231031	4.52	N	100030	500	16 억		42862	N	N	0	N	00	N
57	20240221	090651	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19400	-30	5	-0.15	3351320	174	2.59	19320	19400	19200	25250	13610	19430	19260.46	1.31	0	-68	20030	19730	19490	19190	18950	19610	19070	16	5820	500	13980	10	1	3283714	637	17.06	1.17	12	0.01	1137.00	16560.00	32050	20230322	-39.47	15190	20231031	27.72	24400	-20.49	20240119	16430	18.08	20240102	32050	-39.47	20230322	15190	27.72	20231031	4.52	N	100030	500	16 억		42862	N	N	0	N	00	N
58	20240220	160645	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19430	-270	5	-1.37	129733750	6650	43.94	19720	19790	19250	25600	13790	19700	19508.87	1.37	0	-2216	20073	19886	19563	19376	19053	19980	19470	16	5900	500	14180	10	1	3283714	638	17.09	1.17	12	0.20	1137.00	16560.00	32050	20230322	-39.38	15190	20231031	27.91	24400	-20.37	20240119	16430	18.26	20240102	32050	-39.38	20230322	15190	27.91	20231031	4.55	N	100030	500	16 억		45078	N	N	0	N	00	N
59	20240220	150649	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19360	-340	5	-1.73	113986180	5839	38.58	19720	19790	19250	25600	13790	19700	19521.52	1.37	0	-1875	20073	19886	19563	19376	19053	19980	19470	16	5900	500	14180	10	1	3283714	636	17.03	1.17	12	0.18	1137.00	16560.00	32050	20230322	-39.59	15190	20231031	27.45	24400	-20.66	20240119	16430	17.83	20240102	32050	-39.59	20230322	15190	27.45	20231031	4.55	N	100030	500	16 억		45078	N	N	0	N	00	N
60	20240220	140647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19430	-270	5	-1.37	91345380	4668	30.84	19720	19790	19370	25600	13790	19700	19568.42	1.37	0	-1666	20073	19886	19563	19376	19053	19980	19470	16	5900	500	14180	10	1	3283714	638	17.09	1.17	12	0.14	1137.00	16560.00	32050	20230322	-39.38	15190	20231031	27.91	24400	-20.37	20240119	16430	18.26	20240102	32050	-39.38	20230322	15190	27.91	20231031	4.55	N	100030	500	16 억		45078	N	N	0	N	00	N
61	20240220	130649	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19530	-170	5	-0.86	88831020	4539	29.99	19720	19790	19370	25600	13790	19700	19570.61	1.37	0	-1603	20073	19886	19563	19376	19053	19980	19470	16	5900	500	14180	10	1	3283714	641	17.18	1.18	12	0.14	1137.00	16560.00	32050	20230322	-39.06	15190	20231031	28.57	24400	-19.96	20240119	16430	18.87	20240102	32050	-39.06	20230322	15190	28.57	20231031	4.55	N	100030	500	16 억		45078	N	N	0	N	00	N
62	20240220	120643	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19450	-250	5	-1.27	82494320	4214	27.84	19720	19790	19370	25600	13790	19700	19576.25	1.37	0	-1541	20073	19886	19563	19376	19053	19980	19470	16	5900	500	14180	10	1	3283714	639	17.11	1.17	12	0.13	1137.00	16560.00	32050	20230322	-39.31	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	32050	-39.31	20230322	15190	28.04	20231031	4.55	N	100030	500	16 억		45078	N	N	0	N	00	N
63	20240220	110645	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19530	-170	5	-0.86	69398640	3540	23.39	19720	19790	19480	25600	13790	19700	19604.14	1.37	0	-1268	20073	19886	19563	19376	19053	19980	19470	16	5900	500	14180	10	1	3283714	641	17.18	1.18	12	0.11	1137.00	16560.00	32050	20230322	-39.06	15190	20231031	28.57	24400	-19.96	20240119	16430	18.87	20240102	32050	-39.06	20230322	15190	28.57	20231031	4.55	N	100030	500	16 억		45078	N	N	0	N	00	N
64	20240220	100637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19650	-50	5	-0.25	47219180	2405	15.89	19720	19790	19500	25600	13790	19700	19633.75	1.37	0	-467	20073	19886	19563	19376	19053	19980	19470	16	5900	500	14180	10	1	3283714	645	17.28	1.19	12	0.07	1137.00	16560.00	32050	20230322	-38.69	15190	20231031	29.36	24400	-19.47	20240119	16430	19.60	20240102	32050	-38.69	20230322	15190	29.36	20231031	4.55	N	100030	500	16 억		45078	N	N	0	N	00	N
65	20240220	090652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19570	-130	5	-0.66	5971440	305	2.02	19720	19720	19570	25600	13790	19700	19578.49	1.37	0	168	20073	19886	19563	19376	19053	19980	19470	16	5900	500	14180	10	1	3283714	643	17.21	1.18	12	0.01	1137.00	16560.00	32050	20230322	-38.94	15190	20231031	28.83	24400	-19.80	20240119	16430	19.11	20240102	32050	-38.94	20230322	15190	28.83	20231031	4.55	N	100030	500	16 억		45078	N	N	0	N	00	N
66	20240219	160646	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19700	180	2	0.92	294091050	15112	192.61	19320	19750	19240	25350	13670	19520	19457.55	1.18	0	6244	19846	19682	19386	19222	18926	19765	19305	16	5830	500	14050	10	1	3283714	647	17.33	1.19	12	0.46	1137.00	16560.00	32050	20230322	-38.53	15190	20231031	29.69	24400	-19.26	20240119	16430	19.90	20240102	32050	-38.53	20230322	15190	29.69	20231031	4.54	N	100030	500	16 억		38834	N	N	0	N	00	N
67	20240219	150652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19610	90	2	0.46	285175870	14659	186.83	19320	19750	19240	25350	13670	19520	19453.98	1.18	0	6214	19846	19682	19386	19222	18926	19765	19305	16	5830	500	14050	10	1	3283714	644	17.25	1.18	12	0.45	1137.00	16560.00	32050	20230322	-38.81	15190	20231031	29.10	24400	-19.63	20240119	16430	19.35	20240102	32050	-38.81	20230322	15190	29.10	20231031	4.54	N	100030	500	16 억		38834	N	N	0	N	00	N
68	20240219	140650	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19720	200	2	1.02	261322760	13442	171.32	19320	19750	19240	25350	13670	19520	19440.76	1.18	0	6174	19846	19682	19386	19222	18926	19765	19305	16	5830	500	14050	10	1	3283714	648	17.34	1.19	12	0.41	1137.00	16560.00	32050	20230322	-38.47	15190	20231031	29.82	24400	-19.18	20240119	16430	20.02	20240102	32050	-38.47	20230322	15190	29.82	20231031	4.54	N	100030	500	16 억		38834	N	N	0	N	00	N
69	20240219	130651	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19750	230	2	1.18	250791670	12907	164.50	19320	19750	19240	25350	13670	19520	19430.67	1.18	0	6252	19846	19682	19386	19222	18926	19765	19305	16	5830	500	14050	10	1	3283714	649	17.37	1.19	12	0.39	1137.00	16560.00	32050	20230322	-38.38	15190	20231031	30.02	24400	-19.06	20240119	16430	20.21	20240102	32050	-38.38	20230322	15190	30.02	20231031	4.54	N	100030	500	16 억		38834	N	N	0	N	00	N
70	20240219	120649	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19680	160	2	0.82	236243110	12169	155.10	19320	19680	19240	25350	13670	19520	19413.52	1.18	0	6275	19846	19682	19386	19222	18926	19765	19305	16	5830	500	14050	10	1	3283714	646	17.31	1.19	12	0.37	1137.00	16560.00	32050	20230322	-38.60	15190	20231031	29.56	24400	-19.34	20240119	16430	19.78	20240102	32050	-38.60	20230322	15190	29.56	20231031	4.54	N	100030	500	16 억		38834	N	N	0	N	00	N
71	20240219	110647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19520	0	3	0.00	216691290	11170	142.37	19320	19670	19240	25350	13670	19520	19399.40	1.18	0	6103	19846	19682	19386	19222	18926	19765	19305	16	5830	500	14050	10	1	3283714	641	17.17	1.18	12	0.34	1137.00	16560.00	32050	20230322	-39.10	15190	20231031	28.51	24400	-20.00	20240119	16430	18.81	20240102	32050	-39.10	20230322	15190	28.51	20231031	4.54	N	100030	500	16 억		38834	N	N	0	N	00	N
72	20240219	100644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19640	120	2	0.61	170872650	8835	112.61	19320	19640	19240	25350	13670	19520	19340.42	1.18	0	5653	19846	19682	19386	19222	18926	19765	19305	16	5830	500	14050	10	1	3283714	645	17.27	1.19	12	0.27	1137.00	16560.00	32050	20230322	-38.72	15190	20231031	29.30	24400	-19.51	20240119	16430	19.54	20240102	32050	-38.72	20230322	15190	29.30	20231031	4.54	N	100030	500	16 억		38834	N	N	0	N	00	N
73	20240219	090644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19260	-260	5	-1.33	1987440	103	1.31	19320	19340	19240	25350	13670	19520	19295.53	1.18	0	2	19846	19682	19386	19222	18926	19765	19305	16	5830	500	14050	10	1	3283714	632	16.94	1.16	12	0.00	1137.00	16560.00	32050	20230322	-39.91	15190	20231031	26.79	24400	-21.07	20240119	16430	17.22	20240102	32050	-39.91	20230322	15190	26.79	20231031	4.54	N	100030	500	16 억		38834	N	N	0	N	00	N
74	20240216	160640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19520	70	2	0.36	151245760	7834	116.49	19400	19550	19090	25250	13620	19450	19306.31	1.12	0	1962	19910	19680	19470	19240	19030	19575	19135	16	5800	500	14000	10	1	3283714	641	17.17	1.18	12	0.24	1137.00	16560.00	32050	20230322	-39.10	15190	20231031	28.51	24400	-20.00	20240119	16430	18.81	20240102	32050	-39.10	20230322	15190	28.51	20231031	4.49	N	100030	500	16 억		36872	N	N	0	N	00	N
75	20240216	150646	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19460	10	2	0.05	142448700	7383	109.78	19400	19550	19090	25250	13620	19450	19294.13	1.12	0	1956	19910	19680	19470	19240	19030	19575	19135	16	5800	500	14000	10	1	3283714	639	17.12	1.18	12	0.22	1137.00	16560.00	32050	20230322	-39.28	15190	20231031	28.11	24400	-20.25	20240119	16430	18.44	20240102	32050	-39.28	20230322	15190	28.11	20231031	4.49	N	100030	500	16 억		36872	N	N	0	N	00	N
76	20240216	140649	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19500	50	2	0.26	135555550	7029	104.52	19400	19550	19090	25250	13620	19450	19285.16	1.12	0	1960	19910	19680	19470	19240	19030	19575	19135	16	5800	500	14000	10	1	3283714	640	17.15	1.18	12	0.21	1137.00	16560.00	32050	20230322	-39.16	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	32050	-39.16	20230322	15190	28.37	20231031	4.49	N	100030	500	16 억		36872	N	N	0	N	00	N
77	20240216	130641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19430	-20	5	-0.10	122339690	6350	94.42	19400	19460	19090	25250	13620	19450	19266.06	1.12	0	1755	19910	19680	19470	19240	19030	19575	19135	16	5800	500	14000	10	1	3283714	638	17.09	1.17	12	0.19	1137.00	16560.00	32050	20230322	-39.38	15190	20231031	27.91	24400	-20.37	20240119	16430	18.26	20240102	32050	-39.38	20230322	15190	27.91	20231031	4.49	N	100030	500	16 억		36872	N	N	0	N	00	N
78	20240216	120644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19400	-50	5	-0.26	83452760	4340	64.54	19400	19460	19090	25250	13620	19450	19228.70	1.12	0	1113	19910	19680	19470	19240	19030	19575	19135	16	5800	500	14000	10	1	3283714	637	17.06	1.17	12	0.13	1137.00	16560.00	32050	20230322	-39.47	15190	20231031	27.72	24400	-20.49	20240119	16430	18.08	20240102	32050	-39.47	20230322	15190	27.72	20231031	4.49	N	100030	500	16 억		36872	N	N	0	N	00	N
79	20240216	110652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19450	0	3	0.00	78567120	4088	60.79	19400	19460	19090	25250	13620	19450	19218.91	1.12	0	1039	19910	19680	19470	19240	19030	19575	19135	16	5800	500	14000	10	1	3283714	639	17.11	1.17	12	0.12	1137.00	16560.00	32050	20230322	-39.31	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	32050	-39.31	20230322	15190	28.04	20231031	4.49	N	100030	500	16 억		36872	N	N	0	N	00	N
80	20240216	100645	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19300	-150	5	-0.77	62948860	3281	48.79	19400	19400	19090	25250	13620	19450	19185.80	1.12	0	554	19910	19680	19470	19240	19030	19575	19135	16	5800	500	14000	10	1	3283714	634	16.97	1.17	12	0.10	1137.00	16560.00	32050	20230322	-39.78	15190	20231031	27.06	24400	-20.90	20240119	16430	17.47	20240102	32050	-39.78	20230322	15190	27.06	20231031	4.49	N	100030	500	16 억		36872	N	N	0	N	00	N
81	20240216	090637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19400	-50	5	-0.26	4212420	218	3.24	19400	19400	19290	25250	13620	19450	19322.44	1.12	0	56	19910	19680	19470	19240	19030	19575	19135	16	5800	500	14000	10	1	3283714	637	17.06	1.17	12	0.01	1137.00	16560.00	32050	20230322	-39.47	15190	20231031	27.72	24400	-20.49	20240119	16430	18.08	20240102	32050	-39.47	20230322	15190	27.72	20231031	4.49	N	100030	500	16 억		36872	N	N	0	N	00	N
82	20240215	160639	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19450	-40	5	-0.21	129282500	6675	76.53	19500	19700	19260	25300	13650	19490	19368.13	1.12	0	196	20090	19790	19310	19010	18530	19940	19160	16	5810	500	14030	10	1	3283714	639	17.11	1.17	12	0.20	1137.00	16560.00	32050	20230322	-39.31	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	32050	-39.31	20230322	15190	28.04	20231031	4.54	N	100030	500	16 억		36676	N	N	0	N	00	N
83	20240215	150645	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19370	-120	5	-0.62	118072820	6097	69.90	19500	19700	19260	25300	13650	19490	19365.72	1.12	0	255	20090	19790	19310	19010	18530	19940	19160	16	5810	500	14030	10	1	3283714	636	17.04	1.17	12	0.19	1137.00	16560.00	32050	20230322	-39.56	15190	20231031	27.52	24400	-20.61	20240119	16430	17.89	20240102	32050	-39.56	20230322	15190	27.52	20231031	4.54	N	100030	500	16 억		36676	N	N	0	N	00	N
84	20240215	140640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19400	-90	5	-0.46	107379490	5543	63.55	19500	19700	19260	25300	13650	19490	19372.09	1.12	0	392	20090	19790	19310	19010	18530	19940	19160	16	5810	500	14030	10	1	3283714	637	17.06	1.17	12	0.17	1137.00	16560.00	32050	20230322	-39.47	15190	20231031	27.72	24400	-20.49	20240119	16430	18.08	20240102	32050	-39.47	20230322	15190	27.72	20231031	4.54	N	100030	500	16 억		36676	N	N	0	N	00	N
85	20240215	130633	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19420	-70	5	-0.36	96503420	4981	57.11	19500	19700	19260	25300	13650	19490	19374.31	1.12	0	330	20090	19790	19310	19010	18530	19940	19160	16	5810	500	14030	10	1	3283714	638	17.08	1.17	12	0.15	1137.00	16560.00	32050	20230322	-39.41	15190	20231031	27.85	24400	-20.41	20240119	16430	18.20	20240102	32050	-39.41	20230322	15190	27.85	20231031	4.54	N	100030	500	16 억		36676	N	N	0	N	00	N
86	20240215	120640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19340	-150	5	-0.77	61142490	3154	36.16	19500	19700	19260	25300	13650	19490	19385.70	1.12	0	-3	20090	19790	19310	19010	18530	19940	19160	16	5810	500	14030	10	1	3283714	635	17.01	1.17	12	0.10	1137.00	16560.00	32050	20230322	-39.66	15190	20231031	27.32	24400	-20.74	20240119	16430	17.71	20240102	32050	-39.66	20230322	15190	27.32	20231031	4.54	N	100030	500	16 억		36676	N	N	0	N	00	N
87	20240215	110637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19300	-190	5	-0.97	55131030	2843	32.60	19500	19700	19260	25300	13650	19490	19391.85	1.12	0	-141	20090	19790	19310	19010	18530	19940	19160	16	5810	500	14030	10	1	3283714	634	16.97	1.17	12	0.09	1137.00	16560.00	32050	20230322	-39.78	15190	20231031	27.06	24400	-20.90	20240119	16430	17.47	20240102	32050	-39.78	20230322	15190	27.06	20231031	4.54	N	100030	500	16 억		36676	N	N	0	N	00	N
88	20240215	100635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19370	-120	5	-0.62	43963510	2265	25.97	19500	19700	19280	25300	13650	19490	19409.94	1.12	0	-308	20090	19790	19310	19010	18530	19940	19160	16	5810	500	14030	10	1	3283714	636	17.04	1.17	12	0.07	1137.00	16560.00	32050	20230322	-39.56	15190	20231031	27.52	24400	-20.61	20240119	16430	17.89	20240102	32050	-39.56	20230322	15190	27.52	20231031	4.54	N	100030	500	16 억		36676	N	N	0	N	00	N
89	20240215	090637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19700	210	2	1.08	6922510	354	4.06	19500	19700	19380	25300	13650	19490	19555.11	1.12	0	-80	20090	19790	19310	19010	18530	19940	19160	16	5810	500	14030	10	1	3283714	647	17.33	1.19	12	0.01	1137.00	16560.00	32050	20230322	-38.53	15190	20231031	29.69	24400	-19.26	20240119	16430	19.90	20240102	32050	-38.53	20230322	15190	29.69	20231031	4.54	N	100030	500	16 억		36676	N	N	0	N	00	N
90	20240214	160633	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19490	250	2	1.30	168488820	8716	43.10	19000	19610	18830	25000	13470	19240	19330.87	1.13	0	-279	19820	19530	19050	18760	18280	19675	18905	16	5760	500	13850	10	1	3283714	640	17.14	1.18	12	0.27	1137.00	16560.00	32050	20230322	-39.19	15190	20231031	28.31	24400	-20.12	20240119	16430	18.62	20240102	32050	-39.19	20230322	15190	28.31	20231031	4.60	N	100030	500	16 억		36951	N	N	0	N	00	N
91	20240214	150632	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19450	210	2	1.09	148856230	7706	38.10	19000	19610	18830	25000	13470	19240	19316.93	1.13	0	-213	19820	19530	19050	18760	18280	19675	18905	16	5760	500	13850	10	1	3283714	639	17.11	1.17	12	0.23	1137.00	16560.00	32050	20230322	-39.31	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	32050	-39.31	20230322	15190	28.04	20231031	4.60	N	100030	500	16 억		36951	N	N	0	N	00	N
92	20240214	140631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19490	250	2	1.30	141276270	7317	36.18	19000	19610	18830	25000	13470	19240	19307.95	1.13	0	-64	19820	19530	19050	18760	18280	19675	18905	16	5760	500	13850	10	1	3283714	640	17.14	1.18	12	0.22	1137.00	16560.00	32050	20230322	-39.19	15190	20231031	28.31	24400	-20.12	20240119	16430	18.62	20240102	32050	-39.19	20230322	15190	28.31	20231031	4.60	N	100030	500	16 억		36951	N	N	0	N	00	N
93	20240214	130632	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19600	360	2	1.87	121899100	6323	31.26	19000	19610	18830	25000	13470	19240	19278.68	1.13	0	91	19820	19530	19050	18760	18280	19675	18905	16	5760	500	13850	10	1	3283714	644	17.24	1.18	12	0.19	1137.00	16560.00	32050	20230322	-38.85	15190	20231031	29.03	24400	-19.67	20240119	16430	19.29	20240102	32050	-38.85	20230322	15190	29.03	20231031	4.60	N	100030	500	16 억		36951	N	N	0	N	00	N
94	20240214	120627	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19410	170	2	0.88	86426110	4502	22.26	19000	19420	18830	25000	13470	19240	19197.27	1.13	0	-225	19820	19530	19050	18760	18280	19675	18905	16	5760	500	13850	10	1	3283714	637	17.07	1.17	12	0.14	1137.00	16560.00	32050	20230322	-39.44	15190	20231031	27.78	24400	-20.45	20240119	16430	18.14	20240102	32050	-39.44	20230322	15190	27.78	20231031	4.60	N	100030	500	16 억		36951	N	N	0	N	00	N
95	20240214	110633	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19400	160	2	0.83	61174790	3196	15.80	19000	19410	18830	25000	13470	19240	19141.05	1.13	0	-243	19820	19530	19050	18760	18280	19675	18905	16	5760	500	13850	10	1	3283714	637	17.06	1.17	12	0.10	1137.00	16560.00	32050	20230322	-39.47	15190	20231031	27.72	24400	-20.49	20240119	16430	18.08	20240102	32050	-39.47	20230322	15190	27.72	20231031	4.60	N	100030	500	16 억		36951	N	N	0	N	00	N
96	20240214	090623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19240	0	3	0.00	11083320	583	2.88	19000	19240	18830	25000	13470	19240	19010.84	1.13	0	-178	19820	19530	19050	18760	18280	19675	18905	16	5760	500	13850	10	1	3283714	632	16.92	1.16	12	0.02	1137.00	16560.00	32050	20230322	-39.97	15190	20231031	26.66	24400	-21.15	20240119	16430	17.10	20240102	32050	-39.97	20230322	15190	26.66	20231031	4.60	N	100030	500	16 억		36951	N	N	0	N	00	N
97	20240213	160625	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19240	570	2	3.05	382114210	20140	186.72	18700	19340	18570	24250	13070	18670	18972.86	1.15	0	-835	19036	18852	18486	18302	17936	18945	18395	16	5580	500	13440	10	1	3283714	632	16.92	1.16	12	0.61	1137.00	16560.00	32050	20230322	-39.97	15190	20231031	26.66	24400	-21.15	20240119	16430	17.10	20240102	32050	-39.97	20230322	15190	26.66	20231031	4.59	N	100030	500	16 억		37783	N	N	0	N	00	N
98	20240213	150623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19320	650	2	3.48	329955900	17402	161.34	18700	19340	18570	24250	13070	18670	18960.80	1.15	0	-714	19036	18852	18486	18302	17936	18945	18395	16	5580	500	13440	10	1	3283714	634	16.99	1.17	12	0.53	1137.00	16560.00	32050	20230322	-39.72	15190	20231031	27.19	24400	-20.82	20240119	16430	17.59	20240102	32050	-39.72	20230322	15190	27.19	20231031	4.59	N	100030	500	16 억		37783	N	N	0	N	00	N
99	20240213	140631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19080	410	2	2.20	173066250	9233	85.60	18700	19080	18570	24250	13070	18670	18744.31	1.15	0	1843	19036	18852	18486	18302	17936	18945	18395	16	5580	500	13440	10	1	3283714	627	16.78	1.15	12	0.28	1137.00	16560.00	32050	20230322	-40.47	15190	20231031	25.61	24400	-21.80	20240119	16430	16.13	20240102	32050	-40.47	20230322	15190	25.61	20231031	4.59	N	100030	500	16 억		37783	N	N	0	N	00	N
100	20240213	130622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18760	90	2	0.48	87269690	4664	43.24	18700	18790	18570	24250	13070	18670	18711.34	1.15	0	489	19036	18852	18486	18302	17936	18945	18395	16	5580	500	13440	10	1	3283714	616	16.50	1.13	12	0.14	1137.00	16560.00	32050	20230322	-41.47	15190	20231031	23.50	24400	-23.11	20240119	16430	14.18	20240102	32050	-41.47	20230322	15190	23.50	20231031	4.59	N	100030	500	16 억		37783	N	N	0	N	00	N
101	20240213	120631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18760	90	2	0.48	77670050	4152	38.49	18700	18790	18570	24250	13070	18670	18706.66	1.15	0	462	19036	18852	18486	18302	17936	18945	18395	16	5580	500	13440	10	1	3283714	616	16.50	1.13	12	0.13	1137.00	16560.00	32050	20230322	-41.47	15190	20231031	23.50	24400	-23.11	20240119	16430	14.18	20240102	32050	-41.47	20230322	15190	23.50	20231031	4.59	N	100030	500	16 억		37783	N	N	0	N	00	N
102	20240213	110629	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18750	80	2	0.43	47769660	2554	23.68	18700	18790	18570	24250	13070	18670	18703.86	1.15	0	-289	19036	18852	18486	18302	17936	18945	18395	16	5580	500	13440	10	1	3283714	616	16.49	1.13	12	0.08	1137.00	16560.00	32050	20230322	-41.50	15190	20231031	23.44	24400	-23.16	20240119	16430	14.12	20240102	32050	-41.50	20230322	15190	23.44	20231031	4.59	N	100030	500	16 억		37783	N	N	0	N	00	N
103	20240213	100526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18760	90	2	0.48	32145260	1719	15.94	18700	18790	18570	24250	13070	18670	18699.98	1.15	0	-451	19036	18852	18486	18302	17936	18945	18395	16	5580	500	13440	10	1	3283714	616	16.50	1.13	12	0.05	1137.00	16560.00	32050	20230322	-41.47	15190	20231031	23.50	24400	-23.11	20240119	16430	14.18	20240102	32050	-41.47	20230322	15190	23.50	20231031	4.59	N	100030	500	16 억		37783	N	N	0	N	00	N