KissMeData/192250/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	160859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1283	-2	5	-0.16	199907168	156770	76.91	1277	1294	1270	1670	900	1285	1275.16	0.77	0	-28070	1304	1294	1285	1275	1266	1294	1275	71	385	100	890	1	1	70671257	907	18.07	1.30	12	0.22	71.00	984.00	1780	20230307	-27.92	1177	20231024	9.01	1410	-9.01	20240123	1257	2.07	20240118	1780	-27.92	20230307	1177	9.01	20231024	4.11	N	192250	100	70 억		540886	N	N	0	N	00	N
3	20240229	150901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1274	-11	5	-0.86	157640725	123557	60.62	1277	1294	1271	1670	900	1285	1275.85	0.77	0	-27816	1304	1294	1285	1275	1266	1294	1275	71	385	100	890	1	1	70671257	900	17.94	1.29	12	0.17	71.00	984.00	1780	20230307	-28.43	1177	20231024	8.24	1410	-9.65	20240123	1257	1.35	20240118	1780	-28.43	20230307	1177	8.24	20231024	4.11	N	192250	100	70 억		540886	N	N	0	N	00	N
4	20240229	140903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1274	-11	5	-0.86	144472103	113214	55.54	1277	1294	1271	1670	900	1285	1276.10	0.77	0	-23311	1304	1294	1285	1275	1266	1294	1275	71	385	100	890	1	1	70671257	900	17.94	1.29	12	0.16	71.00	984.00	1780	20230307	-28.43	1177	20231024	8.24	1410	-9.65	20240123	1257	1.35	20240118	1780	-28.43	20230307	1177	8.24	20231024	4.11	N	192250	100	70 억		540886	N	N	0	N	00	N
5	20240229	130900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1274	-11	5	-0.86	118315011	92672	45.47	1277	1294	1273	1670	900	1285	1276.71	0.77	0	-23312	1304	1294	1285	1275	1266	1294	1275	71	385	100	890	1	1	70671257	900	17.94	1.29	12	0.13	71.00	984.00	1780	20230307	-28.43	1177	20231024	8.24	1410	-9.65	20240123	1257	1.35	20240118	1780	-28.43	20230307	1177	8.24	20231024	4.11	N	192250	100	70 억		540886	N	N	0	N	00	N
6	20240229	120901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1277	-8	5	-0.62	78274065	61250	30.05	1277	1294	1276	1670	900	1285	1277.94	0.77	0	-13921	1304	1294	1285	1275	1266	1294	1275	71	385	100	890	1	1	70671257	902	17.99	1.30	12	0.09	71.00	984.00	1780	20230307	-28.26	1177	20231024	8.50	1410	-9.43	20240123	1257	1.59	20240118	1780	-28.26	20230307	1177	8.50	20231024	4.11	N	192250	100	70 억		540886	N	N	0	N	00	N
7	20240229	110902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1277	-8	5	-0.62	67125238	52516	25.76	1277	1294	1276	1670	900	1285	1278.19	0.77	0	-9023	1304	1294	1285	1275	1266	1294	1275	71	385	100	890	1	1	70671257	902	17.99	1.30	12	0.07	71.00	984.00	1780	20230307	-28.26	1177	20231024	8.50	1410	-9.43	20240123	1257	1.59	20240118	1780	-28.26	20230307	1177	8.50	20231024	4.11	N	192250	100	70 억		540886	N	N	0	N	00	N
8	20240229	100903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1281	-4	5	-0.31	44742667	34985	17.16	1277	1294	1276	1670	900	1285	1278.91	0.77	0	-6649	1304	1294	1285	1275	1266	1294	1275	71	385	100	890	1	1	70671257	905	18.04	1.30	12	0.05	71.00	984.00	1780	20230307	-28.03	1177	20231024	8.84	1410	-9.15	20240123	1257	1.91	20240118	1780	-28.03	20230307	1177	8.84	20231024	4.11	N	192250	100	70 억		540886	N	N	0	N	00	N
9	20240229	090901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1276	-9	5	-0.70	11017956	8629	4.23	1277	1294	1276	1670	900	1285	1276.85	0.77	0	-4670	1304	1294	1285	1275	1266	1294	1275	71	385	100	890	1	1	70671257	902	17.97	1.30	12	0.01	71.00	984.00	1780	20230307	-28.31	1177	20231024	8.41	1410	-9.50	20240123	1257	1.51	20240118	1780	-28.31	20230307	1177	8.41	20231024	4.11	N	192250	100	70 억		540886	N	N	0	N	00	N
10	20240228	160810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1285	0	3	0.00	258180756	200854	71.71	1285	1295	1276	1670	900	1285	1285.42	0.79	0	-16877	1319	1301	1293	1275	1267	1298	1272	71	385	100	890	1	1	70671257	908	18.10	1.31	12	0.28	71.00	984.00	1787	20230222	-28.09	1177	20231024	9.18	1410	-8.87	20240123	1257	2.23	20240118	1780	-27.81	20230307	1177	9.18	20231024	4.08	N	192250	100	70 억		556760	N	N	0	N	00	N
11	20240228	150811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1285	0	3	0.00	244468824	190179	67.90	1285	1295	1276	1670	900	1285	1285.47	0.79	0	-16458	1319	1301	1293	1275	1267	1298	1272	71	385	100	890	1	1	70671257	908	18.10	1.31	12	0.27	71.00	984.00	1787	20230222	-28.09	1177	20231024	9.18	1410	-8.87	20240123	1257	2.23	20240118	1780	-27.81	20230307	1177	9.18	20231024	4.08	N	192250	100	70 억		556760	N	N	0	N	00	N
12	20240228	140900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1287	2	2	0.16	172545660	133990	47.84	1285	1295	1285	1670	900	1285	1287.75	0.79	0	-13917	1319	1301	1293	1275	1267	1298	1272	71	385	100	890	1	1	70671257	910	18.13	1.31	12	0.19	71.00	984.00	1787	20230222	-27.98	1177	20231024	9.35	1410	-8.72	20240123	1257	2.39	20240118	1780	-27.70	20230307	1177	9.35	20231024	4.08	N	192250	100	70 억		556760	N	N	0	N	00	N
13	20240228	130900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1291	6	2	0.47	153713642	119344	42.61	1285	1295	1285	1670	900	1285	1287.99	0.79	0	-13718	1319	1301	1293	1275	1267	1298	1272	71	385	100	890	1	1	70671257	912	18.18	1.31	12	0.17	71.00	984.00	1787	20230222	-27.76	1177	20231024	9.69	1410	-8.44	20240123	1257	2.70	20240118	1780	-27.47	20230307	1177	9.69	20231024	4.08	N	192250	100	70 억		556760	N	N	0	N	00	N
14	20240228	120903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1292	7	2	0.54	88112881	68351	24.40	1285	1295	1285	1670	900	1285	1289.12	0.79	0	-5159	1319	1301	1293	1275	1267	1298	1272	71	385	100	890	1	1	70671257	913	18.20	1.31	12	0.10	71.00	984.00	1787	20230222	-27.70	1177	20231024	9.77	1410	-8.37	20240123	1257	2.78	20240118	1780	-27.42	20230307	1177	9.77	20231024	4.08	N	192250	100	70 억		556760	N	N	0	N	00	N
15	20240228	110828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1294	9	2	0.70	80950631	62795	22.42	1285	1295	1285	1670	900	1285	1289.13	0.79	0	-2914	1319	1301	1293	1275	1267	1298	1272	71	385	100	890	1	1	70671257	914	18.23	1.32	12	0.09	71.00	984.00	1787	20230222	-27.59	1177	20231024	9.94	1410	-8.23	20240123	1257	2.94	20240118	1780	-27.30	20230307	1177	9.94	20231024	4.08	N	192250	100	70 억		556760	N	N	0	N	00	N
16	20240228	100858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1290	5	2	0.39	19608062	15213	5.43	1285	1295	1285	1670	900	1285	1288.90	0.79	0	-467	1319	1301	1293	1275	1267	1298	1272	71	385	100	890	1	1	70671257	912	18.17	1.31	12	0.02	71.00	984.00	1787	20230222	-27.81	1177	20231024	9.60	1410	-8.51	20240123	1257	2.63	20240118	1780	-27.53	20230307	1177	9.60	20231024	4.08	N	192250	100	70 억		556760	N	N	0	N	00	N
17	20240228	090903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1295	10	2	0.78	4253098	3304	1.18	1285	1295	1285	1670	900	1285	1287.26	0.79	0	1921	1319	1301	1293	1275	1267	1298	1272	71	385	100	890	1	1	70671257	915	18.24	1.32	12	0.00	71.00	984.00	1787	20230222	-27.53	1177	20231024	10.03	1410	-8.16	20240123	1257	3.02	20240118	1780	-27.25	20230307	1177	10.03	20231024	4.08	N	192250	100	70 억		556760	N	N	0	N	00	N
18	20240227	160900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1285	-26	5	-1.98	351173106	272109	168.17	1310	1311	1285	1704	918	1311	1290.56	0.83	0	-27612	1341	1326	1310	1295	1279	1318	1287	71	393	100	910	1	1	70671257	908	18.10	1.31	12	0.39	71.00	984.00	1815	20230221	-29.20	1177	20231024	9.18	1410	-8.87	20240123	1257	2.23	20240118	1780	-27.81	20230307	1177	9.18	20231024	4.05	N	192250	100	70 억		584373	N	N	0	N	00	N
19	20240227	150901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1285	-26	5	-1.98	298085796	230827	142.65	1310	1311	1285	1704	918	1311	1291.38	0.83	0	-51678	1341	1326	1310	1295	1279	1318	1287	71	393	100	910	1	1	70671257	908	18.10	1.31	12	0.33	71.00	984.00	1815	20230221	-29.20	1177	20231024	9.18	1410	-8.87	20240123	1257	2.23	20240118	1780	-27.81	20230307	1177	9.18	20231024	4.05	N	192250	100	70 억		584373	N	N	0	N	00	N
20	20240227	140857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1289	-22	5	-1.68	234575705	181522	112.18	1310	1311	1289	1704	918	1311	1292.27	0.83	0	-44240	1341	1326	1310	1295	1279	1318	1287	71	393	100	910	1	1	70671257	911	18.15	1.31	12	0.26	71.00	984.00	1815	20230221	-28.98	1177	20231024	9.52	1410	-8.58	20240123	1257	2.55	20240118	1780	-27.58	20230307	1177	9.52	20231024	4.05	N	192250	100	70 억		584373	N	N	0	N	00	N
21	20240227	130820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1296	-15	5	-1.14	217288923	168131	103.91	1310	1311	1289	1704	918	1311	1292.38	0.83	0	-40873	1341	1326	1310	1295	1279	1318	1287	71	393	100	910	1	1	70671257	916	18.25	1.32	12	0.24	71.00	984.00	1815	20230221	-28.60	1177	20231024	10.11	1410	-8.09	20240123	1257	3.10	20240118	1780	-27.19	20230307	1177	10.11	20231024	4.05	N	192250	100	70 억		584373	N	N	0	N	00	N
22	20240227	120901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1289	-22	5	-1.68	205622123	159106	98.33	1310	1311	1289	1704	918	1311	1292.36	0.83	0	-39970	1341	1326	1310	1295	1279	1318	1287	71	393	100	910	1	1	70671257	911	18.15	1.31	12	0.23	71.00	984.00	1815	20230221	-28.98	1177	20231024	9.52	1410	-8.58	20240123	1257	2.55	20240118	1780	-27.58	20230307	1177	9.52	20231024	4.05	N	192250	100	70 억		584373	N	N	0	N	00	N
23	20240227	110900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1295	-16	5	-1.22	166990085	129150	79.82	1310	1311	1290	1704	918	1311	1292.99	0.83	0	-33681	1341	1326	1310	1295	1279	1318	1287	71	393	100	910	1	1	70671257	915	18.24	1.32	12	0.18	71.00	984.00	1815	20230221	-28.65	1177	20231024	10.03	1410	-8.16	20240123	1257	3.02	20240118	1780	-27.25	20230307	1177	10.03	20231024	4.05	N	192250	100	70 억		584373	N	N	0	N	00	N
24	20240227	100855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1293	-18	5	-1.37	85762168	66257	40.95	1310	1311	1292	1704	918	1311	1294.39	0.83	0	-37522	1341	1326	1310	1295	1279	1318	1287	71	393	100	910	1	1	70671257	914	18.21	1.31	12	0.09	71.00	984.00	1815	20230221	-28.76	1177	20231024	9.86	1410	-8.30	20240123	1257	2.86	20240118	1780	-27.36	20230307	1177	9.86	20231024	4.05	N	192250	100	70 억		584373	N	N	0	N	00	N
25	20240227	090900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1296	-15	5	-1.14	6780248	5208	3.22	1310	1311	1294	1704	918	1311	1301.89	0.83	0	-1168	1341	1326	1310	1295	1279	1318	1287	71	393	100	910	1	1	70671257	916	18.25	1.32	12	0.01	71.00	984.00	1815	20230221	-28.60	1177	20231024	10.11	1410	-8.09	20240123	1257	3.10	20240118	1780	-27.19	20230307	1177	10.11	20231024	4.05	N	192250	100	70 억		584373	N	N	0	N	00	N
26	20240226	160856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1311	-1	5	-0.08	211024038	161677	20.44	1312	1325	1294	1705	919	1312	1305.22	0.86	0	-10045	1429	1370	1341	1282	1253	1356	1268	71	393	100	910	1	1	70671257	927	18.46	1.33	12	0.23	71.00	984.00	1815	20230221	-27.77	1177	20231024	11.38	1410	-7.02	20240123	1257	4.30	20240118	1780	-26.35	20230307	1177	11.38	20231024	4.02	N	192250	100	70 억		604418	N	N	0	N	00	N
27	20240226	150850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1298	-14	5	-1.07	196569758	150563	19.03	1312	1325	1294	1705	919	1312	1305.56	0.86	0	-10578	1429	1370	1341	1282	1253	1356	1268	71	393	100	910	1	1	70671257	917	18.28	1.32	12	0.21	71.00	984.00	1815	20230221	-28.48	1177	20231024	10.28	1410	-7.94	20240123	1257	3.26	20240118	1780	-27.08	20230307	1177	10.28	20231024	4.02	N	192250	100	70 억		604418	N	N	0	N	00	N
28	20240226	140854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1301	-11	5	-0.84	171984145	131616	16.64	1312	1325	1294	1705	919	1312	1306.71	0.86	0	-8824	1429	1370	1341	1282	1253	1356	1268	71	393	100	910	1	1	70671257	919	18.32	1.32	12	0.19	71.00	984.00	1815	20230221	-28.32	1177	20231024	10.54	1410	-7.73	20240123	1257	3.50	20240118	1780	-26.91	20230307	1177	10.54	20231024	4.02	N	192250	100	70 억		604418	N	N	0	N	00	N
29	20240226	130848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1311	-1	5	-0.08	115731947	88300	11.16	1312	1325	1302	1705	919	1312	1310.67	0.86	0	-15880	1429	1370	1341	1282	1253	1356	1268	71	393	100	910	1	1	70671257	927	18.46	1.33	12	0.12	71.00	984.00	1815	20230221	-27.77	1177	20231024	11.38	1410	-7.02	20240123	1257	4.30	20240118	1780	-26.35	20230307	1177	11.38	20231024	4.02	N	192250	100	70 억		604418	N	N	0	N	00	N
30	20240226	120847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1313	1	2	0.08	88451335	67416	8.52	1312	1325	1306	1705	919	1312	1312.02	0.86	0	-12832	1429	1370	1341	1282	1253	1356	1268	71	393	100	910	1	1	70671257	928	18.49	1.33	12	0.10	71.00	984.00	1815	20230221	-27.66	1177	20231024	11.55	1410	-6.88	20240123	1257	4.46	20240118	1780	-26.24	20230307	1177	11.55	20231024	4.02	N	192250	100	70 억		604418	N	N	0	N	00	N
31	20240226	110847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1308	-4	5	-0.30	79029135	60214	7.61	1312	1325	1308	1705	919	1312	1312.47	0.86	0	-12681	1429	1370	1341	1282	1253	1356	1268	71	393	100	910	1	1	70671257	924	18.42	1.33	12	0.09	71.00	984.00	1815	20230221	-27.93	1177	20231024	11.13	1410	-7.23	20240123	1257	4.06	20240118	1780	-26.52	20230307	1177	11.13	20231024	4.02	N	192250	100	70 억		604418	N	N	0	N	00	N
32	20240226	100844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1312	0	3	0.00	47610921	36231	4.58	1312	1325	1311	1705	919	1312	1314.09	0.86	0	-5964	1429	1370	1341	1282	1253	1356	1268	71	393	100	910	1	1	70671257	927	18.48	1.33	12	0.05	71.00	984.00	1815	20230221	-27.71	1177	20231024	11.47	1410	-6.95	20240123	1257	4.38	20240118	1780	-26.29	20230307	1177	11.47	20231024	4.02	N	192250	100	70 억		604418	N	N	0	N	00	N
33	20240226	090844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1322	10	2	0.76	23987111	18271	2.31	1312	1325	1311	1705	919	1312	1312.85	0.86	0	-1488	1429	1370	1341	1282	1253	1356	1268	71	393	100	910	1	1	70671257	934	18.62	1.34	12	0.03	71.00	984.00	1815	20230221	-27.16	1177	20231024	12.32	1410	-6.24	20240123	1257	5.17	20240118	1780	-25.73	20230307	1177	12.32	20231024	4.02	N	192250	100	70 억		604418	N	N	0	N	00	N
34	20240223	160845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1312	-33	5	-2.45	1056299099	782922	184.81	1400	1400	1312	1748	942	1345	1349.20	1.18	0	-226428	1363	1353	1335	1325	1307	1359	1331	71	403	100	940	1	1	70671257	927	18.48	1.33	12	1.11	71.00	984.00	1815	20230221	-27.71	1177	20231024	11.47	1410	-6.95	20240123	1257	4.38	20240118	1780	-26.29	20230307	1177	11.47	20231024	3.99	N	192250	100	70 억		830848	N	N	0	N	00	N
35	20240223	150840	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1329	-16	5	-1.19	1030653141	763396	180.20	1400	1400	1317	1748	942	1345	1350.09	1.18	0	-221013	1363	1353	1335	1325	1307	1359	1331	71	403	100	940	1	1	70671257	939	18.72	1.35	12	1.08	71.00	984.00	1815	20230221	-26.78	1177	20231024	12.91	1410	-5.74	20240123	1257	5.73	20240118	1780	-25.34	20230307	1177	12.91	20231024	3.99	N	192250	100	70 억		830848	N	N	0	N	00	N
36	20240223	140840	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1331	-14	5	-1.04	910275073	672340	158.70	1400	1400	1320	1748	942	1345	1353.89	1.18	0	-234960	1363	1353	1335	1325	1307	1359	1331	71	403	100	940	1	1	70671257	941	18.75	1.35	12	0.95	71.00	984.00	1815	20230221	-26.67	1177	20231024	13.08	1410	-5.60	20240123	1257	5.89	20240118	1780	-25.22	20230307	1177	13.08	20231024	3.99	N	192250	100	70 억		830848	N	N	0	N	00	N
37	20240223	130837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-13	5	-0.97	868251743	640698	151.23	1400	1400	1320	1748	942	1345	1355.17	1.18	0	-222749	1363	1353	1335	1325	1307	1359	1331	71	403	100	940	1	1	70671257	941	18.76	1.35	12	0.91	71.00	984.00	1815	20230221	-26.61	1177	20231024	13.17	1410	-5.53	20240123	1257	5.97	20240118	1780	-25.17	20230307	1177	13.17	20231024	3.99	N	192250	100	70 억		830848	N	N	0	N	00	N
38	20240223	120840	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1333	-12	5	-0.89	774952653	570427	134.65	1400	1400	1320	1748	942	1345	1358.55	1.18	0	-176560	1363	1353	1335	1325	1307	1359	1331	71	403	100	940	1	1	70671257	942	18.77	1.35	12	0.81	71.00	984.00	1815	20230221	-26.56	1177	20231024	13.25	1410	-5.46	20240123	1257	6.05	20240118	1780	-25.11	20230307	1177	13.25	20231024	3.99	N	192250	100	70 억		830848	N	N	0	N	00	N
39	20240223	110832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1330	-15	5	-1.12	752509066	553561	130.67	1400	1400	1320	1748	942	1345	1359.40	1.18	0	-170003	1363	1353	1335	1325	1307	1359	1331	71	403	100	940	1	1	70671257	940	18.73	1.35	12	0.78	71.00	984.00	1815	20230221	-26.72	1177	20231024	13.00	1410	-5.67	20240123	1257	5.81	20240118	1780	-25.28	20230307	1177	13.00	20231024	3.99	N	192250	100	70 억		830848	N	N	0	N	00	N
40	20240223	100835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-13	5	-0.97	708542452	520557	122.88	1400	1400	1320	1748	942	1345	1361.12	1.18	0	-164376	1363	1353	1335	1325	1307	1359	1331	71	403	100	940	1	1	70671257	941	18.76	1.35	12	0.74	71.00	984.00	1815	20230221	-26.61	1177	20231024	13.17	1410	-5.53	20240123	1257	5.97	20240118	1780	-25.17	20230307	1177	13.17	20231024	3.99	N	192250	100	70 억		830848	N	N	0	N	00	N
41	20240223	090838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1339	-6	5	-0.45	504610400	367274	86.69	1400	1400	1339	1748	942	1345	1373.94	1.18	0	-148445	1363	1353	1335	1325	1307	1359	1331	71	403	100	940	1	1	70671257	946	18.86	1.36	12	0.52	71.00	984.00	1815	20230221	-26.23	1177	20231024	13.76	1410	-5.04	20240123	1257	6.52	20240118	1780	-24.78	20230307	1177	13.76	20231024	3.99	N	192250	100	70 억		830848	N	N	0	N	00	N
42	20240222	160826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1345	21	2	1.59	356605798	268551	277.08	1336	1345	1317	1721	927	1324	1327.69	1.15	0	16480	1342	1332	1328	1318	1314	1331	1317	71	397	100	920	1	1	70671257	951	18.94	1.37	12	0.38	71.00	984.00	1819	20230216	-26.06	1177	20231024	14.27	1410	-4.61	20240123	1257	7.00	20240118	1787	-24.73	20230222	1177	14.27	20231024	4.01	N	192250	100	70 억		814368	N	N	0	N	00	N
43	20240222	150835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1326	2	2	0.15	267232446	201757	208.16	1336	1336	1317	1721	927	1324	1324.53	1.15	0	5391	1342	1332	1328	1318	1314	1331	1317	71	397	100	920	1	1	70671257	937	18.68	1.35	12	0.29	71.00	984.00	1819	20230216	-27.10	1177	20231024	12.66	1410	-5.96	20240123	1257	5.49	20240118	1787	-25.80	20230222	1177	12.66	20231024	4.01	N	192250	100	70 억		814368	N	N	0	N	00	N
44	20240222	140833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1320	-4	5	-0.30	194440001	146759	151.42	1336	1336	1320	1721	927	1324	1324.89	1.15	0	14987	1342	1332	1328	1318	1314	1331	1317	71	397	100	920	1	1	70671257	933	18.59	1.34	12	0.21	71.00	984.00	1819	20230216	-27.43	1177	20231024	12.15	1410	-6.38	20240123	1257	5.01	20240118	1787	-26.13	20230222	1177	12.15	20231024	4.01	N	192250	100	70 억		814368	N	N	0	N	00	N
45	20240222	130820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1325	1	2	0.08	147417888	111210	114.74	1336	1336	1324	1721	927	1324	1325.58	1.15	0	14940	1342	1332	1328	1318	1314	1331	1317	71	397	100	920	1	1	70671257	936	18.66	1.35	12	0.16	71.00	984.00	1819	20230216	-27.16	1177	20231024	12.57	1410	-6.03	20240123	1257	5.41	20240118	1787	-25.85	20230222	1177	12.57	20231024	4.01	N	192250	100	70 억		814368	N	N	0	N	00	N
46	20240222	120831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1329	5	2	0.38	133791781	100924	104.13	1336	1336	1324	1721	927	1324	1325.67	1.15	0	14132	1342	1332	1328	1318	1314	1331	1317	71	397	100	920	1	1	70671257	939	18.72	1.35	12	0.14	71.00	984.00	1819	20230216	-26.94	1177	20231024	12.91	1410	-5.74	20240123	1257	5.73	20240118	1787	-25.63	20230222	1177	12.91	20231024	4.01	N	192250	100	70 억		814368	N	N	0	N	00	N
47	20240222	110828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1331	7	2	0.53	100479168	75781	78.19	1336	1336	1324	1721	927	1324	1325.92	1.15	0	5644	1342	1332	1328	1318	1314	1331	1317	71	397	100	920	1	1	70671257	941	18.75	1.35	12	0.11	71.00	984.00	1819	20230216	-26.83	1177	20231024	13.08	1410	-5.60	20240123	1257	5.89	20240118	1787	-25.52	20230222	1177	13.08	20231024	4.01	N	192250	100	70 억		814368	N	N	0	N	00	N
48	20240222	100820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1324	0	3	0.00	49098893	37044	38.22	1336	1336	1324	1721	927	1324	1325.42	1.15	0	-15939	1342	1332	1328	1318	1314	1331	1317	71	397	100	920	1	1	70671257	936	18.65	1.35	12	0.05	71.00	984.00	1819	20230216	-27.21	1177	20231024	12.49	1410	-6.10	20240123	1257	5.33	20240118	1787	-25.91	20230222	1177	12.49	20231024	4.01	N	192250	100	70 억		814368	N	N	0	N	00	N
49	20240222	090835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1328	4	2	0.30	6595315	4962	5.12	1336	1336	1324	1721	927	1324	1329.16	1.15	0	-1302	1342	1332	1328	1318	1314	1331	1317	71	397	100	920	1	1	70671257	939	18.70	1.35	12	0.01	71.00	984.00	1819	20230216	-26.99	1177	20231024	12.83	1410	-5.82	20240123	1257	5.65	20240118	1787	-25.69	20230222	1177	12.83	20231024	4.01	N	192250	100	70 억		814368	N	N	0	N	00	N
50	20240221	160827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1324	-13	5	-0.97	128101465	96513	71.28	1325	1338	1324	1738	936	1337	1327.30	1.19	0	-27165	1354	1345	1337	1328	1320	1341	1324	71	401	100	930	1	1	70671257	936	18.65	1.35	12	0.14	71.00	984.00	2300	20230215	-42.43	1177	20231024	12.49	1410	-6.10	20240123	1257	5.33	20240118	1815	-27.05	20230221	1177	12.49	20231024	4.04	N	192250	100	70 억		841533	N	N	0	N	00	N
51	20240221	150820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1324	-13	5	-0.97	118434858	89213	65.89	1325	1338	1324	1738	936	1337	1327.55	1.19	0	-25621	1354	1345	1337	1328	1320	1341	1324	71	401	100	930	1	1	70671257	936	18.65	1.35	12	0.13	71.00	984.00	2300	20230215	-42.43	1177	20231024	12.49	1410	-6.10	20240123	1257	5.33	20240118	1815	-27.05	20230221	1177	12.49	20231024	4.04	N	192250	100	70 억		841533	N	N	0	N	00	N
52	20240221	140818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1333	-4	5	-0.30	85800576	64601	47.71	1325	1338	1325	1738	936	1337	1328.16	1.19	0	-6951	1354	1345	1337	1328	1320	1341	1324	71	401	100	930	1	1	70671257	942	18.77	1.35	12	0.09	71.00	984.00	2300	20230215	-42.04	1177	20231024	13.25	1410	-5.46	20240123	1257	6.05	20240118	1815	-26.56	20230221	1177	13.25	20231024	4.04	N	192250	100	70 억		841533	N	N	0	N	00	N
53	20240221	130819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1334	-3	5	-0.22	71439915	53783	39.72	1325	1338	1325	1738	936	1337	1328.30	1.19	0	-7077	1354	1345	1337	1328	1320	1341	1324	71	401	100	930	1	1	70671257	943	18.79	1.36	12	0.08	71.00	984.00	2300	20230215	-42.00	1177	20231024	13.34	1410	-5.39	20240123	1257	6.13	20240118	1815	-26.50	20230221	1177	13.34	20231024	4.04	N	192250	100	70 억		841533	N	N	0	N	00	N
54	20240221	120820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1335	-2	5	-0.15	60501960	45543	33.63	1325	1338	1325	1738	936	1337	1328.46	1.19	0	-4473	1354	1345	1337	1328	1320	1341	1324	71	401	100	930	1	1	70671257	943	18.80	1.36	12	0.06	71.00	984.00	2300	20230215	-41.96	1177	20231024	13.42	1410	-5.32	20240123	1257	6.21	20240118	1815	-26.45	20230221	1177	13.42	20231024	4.04	N	192250	100	70 억		841533	N	N	0	N	00	N
55	20240221	110827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-5	5	-0.37	43537045	32797	24.22	1325	1338	1325	1738	936	1337	1327.47	1.19	0	-3506	1354	1345	1337	1328	1320	1341	1324	71	401	100	930	1	1	70671257	941	18.76	1.35	12	0.05	71.00	984.00	2300	20230215	-42.09	1177	20231024	13.17	1410	-5.53	20240123	1257	5.97	20240118	1815	-26.61	20230221	1177	13.17	20231024	4.04	N	192250	100	70 억		841533	N	N	0	N	00	N
56	20240221	100820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1335	-2	5	-0.15	41085397	30954	22.86	1325	1338	1325	1738	936	1337	1327.30	1.19	0	-3081	1354	1345	1337	1328	1320	1341	1324	71	401	100	930	1	1	70671257	943	18.80	1.36	12	0.04	71.00	984.00	2300	20230215	-41.96	1177	20231024	13.42	1410	-5.32	20240123	1257	6.21	20240118	1815	-26.45	20230221	1177	13.42	20231024	4.04	N	192250	100	70 억		841533	N	N	0	N	00	N
57	20240221	090818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1336	-1	5	-0.07	12221882	9219	6.81	1325	1338	1325	1738	936	1337	1325.73	1.19	0	634	1354	1345	1337	1328	1320	1341	1324	71	401	100	930	1	1	70671257	944	18.82	1.36	12	0.01	71.00	984.00	2300	20230215	-41.91	1177	20231024	13.51	1410	-5.25	20240123	1257	6.28	20240118	1815	-26.39	20230221	1177	13.51	20231024	4.04	N	192250	100	70 억		841533	N	N	0	N	00	N
58	20240220	160812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1337	-3	5	-0.22	180805092	135239	101.03	1340	1346	1329	1742	938	1340	1336.93	1.17	0	14979	1346	1342	1337	1333	1328	1345	1336	71	402	100	930	1	1	70671257	945	18.83	1.36	12	0.19	71.00	984.00	2300	20230215	-41.87	1177	20231024	13.59	1410	-5.18	20240123	1257	6.36	20240118	1815	-26.34	20230221	1177	13.59	20231024	4.03	N	192250	100	70 억		826554	N	N	0	N	00	N
59	20240220	150814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1334	-6	5	-0.45	174850602	130775	97.70	1340	1346	1329	1742	938	1340	1337.03	1.17	0	15057	1346	1342	1337	1333	1328	1345	1336	71	402	100	930	1	1	70671257	943	18.79	1.36	12	0.19	71.00	984.00	2300	20230215	-42.00	1177	20231024	13.34	1410	-5.39	20240123	1257	6.13	20240118	1815	-26.50	20230221	1177	13.34	20231024	4.03	N	192250	100	70 억		826554	N	N	0	N	00	N
60	20240220	140810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1338	-2	5	-0.15	159557285	119315	89.14	1340	1346	1329	1742	938	1340	1337.28	1.17	0	15067	1346	1342	1337	1333	1328	1345	1336	71	402	100	930	1	1	70671257	946	18.85	1.36	12	0.17	71.00	984.00	2300	20230215	-41.83	1177	20231024	13.68	1410	-5.11	20240123	1257	6.44	20240118	1815	-26.28	20230221	1177	13.68	20231024	4.03	N	192250	100	70 억		826554	N	N	0	N	00	N
61	20240220	130814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1340	0	3	0.00	130954136	97906	73.14	1340	1346	1329	1742	938	1340	1337.55	1.17	0	11208	1346	1342	1337	1333	1328	1345	1336	71	402	100	930	1	1	70671257	947	18.87	1.36	12	0.14	71.00	984.00	2300	20230215	-41.74	1177	20231024	13.85	1410	-4.96	20240123	1257	6.60	20240118	1815	-26.17	20230221	1177	13.85	20231024	4.03	N	192250	100	70 억		826554	N	N	0	N	00	N
62	20240220	120809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1340	0	3	0.00	89772006	67146	50.16	1340	1346	1329	1742	938	1340	1336.97	1.17	0	10805	1346	1342	1337	1333	1328	1345	1336	71	402	100	930	1	1	70671257	947	18.87	1.36	12	0.10	71.00	984.00	2300	20230215	-41.74	1177	20231024	13.85	1410	-4.96	20240123	1257	6.60	20240118	1815	-26.17	20230221	1177	13.85	20231024	4.03	N	192250	100	70 억		826554	N	N	0	N	00	N
63	20240220	110810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1336	-4	5	-0.30	64437014	48199	36.01	1340	1346	1329	1742	938	1340	1336.90	1.17	0	10522	1346	1342	1337	1333	1328	1345	1336	71	402	100	930	1	1	70671257	944	18.82	1.36	12	0.07	71.00	984.00	2300	20230215	-41.91	1177	20231024	13.51	1410	-5.25	20240123	1257	6.28	20240118	1815	-26.39	20230221	1177	13.51	20231024	4.03	N	192250	100	70 억		826554	N	N	0	N	00	N
64	20240220	100802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1338	-2	5	-0.15	33911654	25351	18.94	1340	1346	1329	1742	938	1340	1337.69	1.17	0	1041	1346	1342	1337	1333	1328	1345	1336	71	402	100	930	1	1	70671257	946	18.85	1.36	12	0.04	71.00	984.00	2300	20230215	-41.83	1177	20231024	13.68	1410	-5.11	20240123	1257	6.44	20240118	1815	-26.28	20230221	1177	13.68	20231024	4.03	N	192250	100	70 억		826554	N	N	0	N	00	N
65	20240220	090818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1342	2	2	0.15	11075336	8261	6.17	1340	1346	1340	1742	938	1340	1340.68	1.17	0	1219	1346	1342	1337	1333	1328	1345	1336	71	402	100	930	1	1	70671257	948	18.90	1.36	12	0.01	71.00	984.00	2300	20230215	-41.65	1177	20231024	14.02	1410	-4.82	20240123	1257	6.76	20240118	1815	-26.06	20230221	1177	14.02	20231024	4.03	N	192250	100	70 억		826554	N	N	0	N	00	N
66	20240219	160812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1340	8	2	0.60	176619160	132112	82.40	1338	1341	1332	1731	933	1332	1336.88	1.15	0	12657	1352	1341	1331	1320	1310	1337	1316	71	399	100	930	1	1	70671257	947	18.87	1.36	12	0.19	71.00	984.00	2300	20230215	-41.74	1177	20231024	13.85	1410	-4.96	20240123	1257	6.60	20240118	1815	-26.17	20230221	1177	13.85	20231024	4.00	N	192250	100	70 억		815768	N	N	0	N	00	N
67	20240219	150817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1338	6	2	0.45	148524666	111123	69.31	1338	1341	1332	1731	933	1332	1336.58	1.15	0	11071	1352	1341	1331	1320	1310	1337	1316	71	399	100	930	1	1	70671257	946	18.85	1.36	12	0.16	71.00	984.00	2300	20230215	-41.83	1177	20231024	13.68	1410	-5.11	20240123	1257	6.44	20240118	1815	-26.28	20230221	1177	13.68	20231024	4.00	N	192250	100	70 억		815768	N	N	0	N	00	N
68	20240219	140817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1337	5	2	0.38	132668777	99269	61.91	1338	1341	1332	1731	933	1332	1336.46	1.15	0	6834	1352	1341	1331	1320	1310	1337	1316	71	399	100	930	1	1	70671257	945	18.83	1.36	12	0.14	71.00	984.00	2300	20230215	-41.87	1177	20231024	13.59	1410	-5.18	20240123	1257	6.36	20240118	1815	-26.34	20230221	1177	13.59	20231024	4.00	N	192250	100	70 억		815768	N	N	0	N	00	N
69	20240219	130816	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1337	5	2	0.38	110248892	82494	51.45	1338	1341	1332	1731	933	1332	1336.45	1.15	0	6834	1352	1341	1331	1320	1310	1337	1316	71	399	100	930	1	1	70671257	945	18.83	1.36	12	0.12	71.00	984.00	2300	20230215	-41.87	1177	20231024	13.59	1410	-5.18	20240123	1257	6.36	20240118	1815	-26.34	20230221	1177	13.59	20231024	4.00	N	192250	100	70 억		815768	N	N	0	N	00	N
70	20240219	120814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1338	6	2	0.45	101734549	76126	47.48	1338	1341	1332	1731	933	1332	1336.40	1.15	0	6843	1352	1341	1331	1320	1310	1337	1316	71	399	100	930	1	1	70671257	946	18.85	1.36	12	0.11	71.00	984.00	2300	20230215	-41.83	1177	20231024	13.68	1410	-5.11	20240123	1257	6.44	20240118	1815	-26.28	20230221	1177	13.68	20231024	4.00	N	192250	100	70 억		815768	N	N	0	N	00	N
71	20240219	110812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1338	6	2	0.45	82312675	61611	38.43	1338	1341	1332	1731	933	1332	1336.01	1.15	0	6002	1352	1341	1331	1320	1310	1337	1316	71	399	100	930	1	1	70671257	946	18.85	1.36	12	0.09	71.00	984.00	2300	20230215	-41.83	1177	20231024	13.68	1410	-5.11	20240123	1257	6.44	20240118	1815	-26.28	20230221	1177	13.68	20231024	4.00	N	192250	100	70 억		815768	N	N	0	N	00	N
72	20240219	100808	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1336	4	2	0.30	61896692	46323	28.89	1338	1341	1332	1731	933	1332	1336.20	1.15	0	5891	1352	1341	1331	1320	1310	1337	1316	71	399	100	930	1	1	70671257	944	18.82	1.36	12	0.07	71.00	984.00	2300	20230215	-41.91	1177	20231024	13.51	1410	-5.25	20240123	1257	6.28	20240118	1815	-26.39	20230221	1177	13.51	20231024	4.00	N	192250	100	70 억		815768	N	N	0	N	00	N
73	20240219	090809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1335	3	2	0.23	23612728	17665	11.02	1338	1341	1333	1731	933	1332	1336.70	1.15	0	2103	1352	1341	1331	1320	1310	1337	1316	71	399	100	930	1	1	70671257	943	18.80	1.36	12	0.02	71.00	984.00	2300	20230215	-41.96	1177	20231024	13.42	1410	-5.32	20240123	1257	6.21	20240118	1815	-26.45	20230221	1177	13.42	20231024	4.00	N	192250	100	70 억		815768	N	N	0	N	00	N
74	20240216	160805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-1	5	-0.08	213299381	160281	52.08	1333	1342	1321	1732	934	1333	1330.78	1.19	0	-24720	1365	1349	1327	1311	1289	1357	1319	71	399	100	930	1	1	70671257	941	18.76	1.35	12	0.23	71.00	984.00	2300	20230215	-42.09	1177	20231024	13.17	1410	-5.53	20240123	1257	5.97	20240118	1819	-26.77	20230216	1177	13.17	20231024	3.98	N	192250	100	70 억		840340	N	N	0	N	00	N
75	20240216	150811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1329	-4	5	-0.30	159865735	119938	38.97	1333	1342	1326	1732	934	1333	1332.90	1.19	0	-25476	1365	1349	1327	1311	1289	1357	1319	71	399	100	930	1	1	70671257	939	18.72	1.35	12	0.17	71.00	984.00	2300	20230215	-42.22	1177	20231024	12.91	1410	-5.74	20240123	1257	5.73	20240118	1819	-26.94	20230216	1177	12.91	20231024	3.98	N	192250	100	70 억		840340	N	N	0	N	00	N
76	20240216	140814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1331	-2	5	-0.15	141012982	105768	34.37	1333	1342	1326	1732	934	1333	1333.23	1.19	0	-25532	1365	1349	1327	1311	1289	1357	1319	71	399	100	930	1	1	70671257	941	18.75	1.35	12	0.15	71.00	984.00	2300	20230215	-42.13	1177	20231024	13.08	1410	-5.60	20240123	1257	5.89	20240118	1819	-26.83	20230216	1177	13.08	20231024	3.98	N	192250	100	70 억		840340	N	N	0	N	00	N
77	20240216	130806	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-1	5	-0.08	133738161	100308	32.59	1333	1342	1326	1732	934	1333	1333.28	1.19	0	-25449	1365	1349	1327	1311	1289	1357	1319	71	399	100	930	1	1	70671257	941	18.76	1.35	12	0.14	71.00	984.00	2300	20230215	-42.09	1177	20231024	13.17	1410	-5.53	20240123	1257	5.97	20240118	1819	-26.77	20230216	1177	13.17	20231024	3.98	N	192250	100	70 억		840340	N	N	0	N	00	N
78	20240216	120809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-1	5	-0.08	110300448	82684	26.87	1333	1342	1326	1732	934	1333	1334.00	1.19	0	-13125	1365	1349	1327	1311	1289	1357	1319	71	399	100	930	1	1	70671257	941	18.76	1.35	12	0.12	71.00	984.00	2300	20230215	-42.09	1177	20231024	13.17	1410	-5.53	20240123	1257	5.97	20240118	1819	-26.77	20230216	1177	13.17	20231024	3.98	N	192250	100	70 억		840340	N	N	0	N	00	N
79	20240216	110816	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1333	0	3	0.00	86437980	64741	21.04	1333	1342	1326	1732	934	1333	1335.14	1.19	0	-4622	1365	1349	1327	1311	1289	1357	1319	71	399	100	930	1	1	70671257	942	18.77	1.35	12	0.09	71.00	984.00	2300	20230215	-42.04	1177	20231024	13.25	1410	-5.46	20240123	1257	6.05	20240118	1819	-26.72	20230216	1177	13.25	20231024	3.98	N	192250	100	70 억		840340	N	N	0	N	00	N
80	20240216	100810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1334	1	2	0.08	69362181	51932	16.88	1333	1342	1326	1732	934	1333	1335.64	1.19	0	-3706	1365	1349	1327	1311	1289	1357	1319	71	399	100	930	1	1	70671257	943	18.79	1.36	12	0.07	71.00	984.00	2300	20230215	-42.00	1177	20231024	13.34	1410	-5.39	20240123	1257	6.13	20240118	1819	-26.66	20230216	1177	13.34	20231024	3.98	N	192250	100	70 억		840340	N	N	0	N	00	N
81	20240216	090803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1333	0	3	0.00	9729994	7301	2.37	1333	1334	1326	1732	934	1333	1332.69	1.19	0	-2188	1365	1349	1327	1311	1289	1357	1319	71	399	100	930	1	1	70671257	942	18.77	1.35	12	0.01	71.00	984.00	2300	20230215	-42.04	1177	20231024	13.25	1410	-5.46	20240123	1257	6.05	20240118	1819	-26.72	20230216	1177	13.25	20231024	3.98	N	192250	100	70 억		840340	N	N	0	N	00	N
82	20240215	160802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1333	24	2	1.83	406178731	305774	214.98	1305	1343	1305	1701	917	1309	1328.35	1.11	0	50352	1327	1318	1300	1291	1273	1322	1295	71	392	100	910	1	1	70671257	942	18.77	1.35	12	0.43	71.00	984.00	2300	20230215	-42.04	1177	20231024	13.25	1410	-5.46	20240123	1257	6.05	20240118	2300	-42.04	20230215	1177	13.25	20231024	3.97	N	192250	100	70 억		784144	N	N	0	N	00	N
83	20240215	150808	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1335	26	2	1.99	388982351	292879	205.92	1305	1343	1305	1701	917	1309	1328.13	1.11	0	50564	1327	1318	1300	1291	1273	1322	1295	71	392	100	910	1	1	70671257	943	18.80	1.36	12	0.41	71.00	984.00	2300	20230215	-41.96	1177	20231024	13.42	1410	-5.32	20240123	1257	6.21	20240118	2300	-41.96	20230215	1177	13.42	20231024	3.97	N	192250	100	70 억		784144	N	N	0	N	00	N
84	20240215	140803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1336	27	2	2.06	350599378	264134	185.71	1305	1343	1305	1701	917	1309	1327.35	1.11	0	50960	1327	1318	1300	1291	1273	1322	1295	71	392	100	910	1	1	70671257	944	18.82	1.36	12	0.37	71.00	984.00	2300	20230215	-41.91	1177	20231024	13.51	1410	-5.25	20240123	1257	6.28	20240118	2300	-41.91	20230215	1177	13.51	20231024	3.97	N	192250	100	70 억		784144	N	N	0	N	00	N
85	20240215	130748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1330	21	2	1.60	304924320	229898	161.64	1305	1343	1305	1701	917	1309	1326.35	1.11	0	52405	1327	1318	1300	1291	1273	1322	1295	71	392	100	910	1	1	70671257	940	18.73	1.35	12	0.33	71.00	984.00	2300	20230215	-42.17	1177	20231024	13.00	1410	-5.67	20240123	1257	5.81	20240118	2300	-42.17	20230215	1177	13.00	20231024	3.97	N	192250	100	70 억		784144	N	N	0	N	00	N
86	20240215	120802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1340	31	2	2.37	275554776	207885	146.16	1305	1343	1305	1701	917	1309	1325.52	1.11	0	53166	1327	1318	1300	1291	1273	1322	1295	71	392	100	910	1	1	70671257	947	18.87	1.36	12	0.29	71.00	984.00	2300	20230215	-41.74	1177	20231024	13.85	1410	-4.96	20240123	1257	6.60	20240118	2300	-41.74	20230215	1177	13.85	20231024	3.97	N	192250	100	70 억		784144	N	N	0	N	00	N
87	20240215	110758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1325	16	2	1.22	175982732	133323	93.74	1305	1333	1305	1701	917	1309	1319.97	1.11	0	38691	1327	1318	1300	1291	1273	1322	1295	71	392	100	910	1	1	70671257	936	18.66	1.35	12	0.19	71.00	984.00	2300	20230215	-42.39	1177	20231024	12.57	1410	-6.03	20240123	1257	5.41	20240118	2300	-42.39	20230215	1177	12.57	20231024	3.97	N	192250	100	70 억		784144	N	N	0	N	00	N
88	20240215	100758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1314	5	2	0.38	46616257	35553	25.00	1305	1318	1305	1701	917	1309	1311.18	1.11	0	-816	1327	1318	1300	1291	1273	1322	1295	71	392	100	910	1	1	70671257	929	18.51	1.34	12	0.05	71.00	984.00	2300	20230215	-42.87	1177	20231024	11.64	1410	-6.81	20240123	1257	4.53	20240118	2300	-42.87	20230215	1177	11.64	20231024	3.97	N	192250	100	70 억		784144	N	N	0	N	00	N
89	20240215	090800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1315	6	2	0.46	11977339	9152	6.43	1305	1315	1305	1701	917	1309	1308.71	1.11	0	2597	1327	1318	1300	1291	1273	1322	1295	71	392	100	910	1	1	70671257	929	18.52	1.34	12	0.01	71.00	984.00	2300	20230215	-42.83	1177	20231024	11.72	1410	-6.74	20240123	1257	4.61	20240118	2300	-42.83	20230215	1177	11.72	20231024	3.97	N	192250	100	70 억		784144	N	N	0	N	00	N
90	20240214	160754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1309	7	2	0.54	181110944	139491	180.59	1282	1309	1282	1692	912	1302	1298.18	1.05	0	41457	1328	1315	1307	1294	1286	1311	1290	71	390	100	910	1	1	70671257	925	18.44	1.33	12	0.20	71.00	984.00	2300	20230215	-43.09	1177	20231024	11.21	1410	-7.16	20240123	1257	4.14	20240118	2300	-43.09	20230215	1177	11.21	20231024	4.00	N	192250	100	70 억		742688	N	N	0	N	00	N
91	20240214	150756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1302	0	3	0.00	134168979	103566	134.08	1282	1305	1282	1692	912	1302	1295.49	1.05	0	24028	1328	1315	1307	1294	1286	1311	1290	71	390	100	910	1	1	70671257	920	18.34	1.32	12	0.15	71.00	984.00	2300	20230215	-43.39	1177	20231024	10.62	1410	-7.66	20240123	1257	3.58	20240118	2300	-43.39	20230215	1177	10.62	20231024	4.00	N	192250	100	70 억		742688	N	N	0	N	00	N
92	20240214	140751	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1302	0	3	0.00	118646156	91640	118.64	1282	1305	1282	1692	912	1302	1294.70	1.05	0	21732	1328	1315	1307	1294	1286	1311	1290	71	390	100	910	1	1	70671257	920	18.34	1.32	12	0.13	71.00	984.00	2300	20230215	-43.39	1177	20231024	10.62	1410	-7.66	20240123	1257	3.58	20240118	2300	-43.39	20230215	1177	10.62	20231024	4.00	N	192250	100	70 억		742688	N	N	0	N	00	N
93	20240214	130754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1303	1	2	0.08	112167636	86665	112.20	1282	1305	1282	1692	912	1302	1294.27	1.05	0	20443	1328	1315	1307	1294	1286	1311	1290	71	390	100	910	1	1	70671257	921	18.35	1.32	12	0.12	71.00	984.00	2300	20230215	-43.35	1177	20231024	10.71	1410	-7.59	20240123	1257	3.66	20240118	2300	-43.35	20230215	1177	10.71	20231024	4.00	N	192250	100	70 억		742688	N	N	0	N	00	N
94	20240214	120748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1299	-3	5	-0.23	97873073	75677	97.97	1282	1305	1282	1692	912	1302	1293.30	1.05	0	13277	1328	1315	1307	1294	1286	1311	1290	71	390	100	910	1	1	70671257	918	18.30	1.32	12	0.11	71.00	984.00	2300	20230215	-43.52	1177	20231024	10.37	1410	-7.87	20240123	1257	3.34	20240118	2300	-43.52	20230215	1177	10.37	20231024	4.00	N	192250	100	70 억		742688	N	N	0	N	00	N
95	20240214	110754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1300	-2	5	-0.15	94067576	72749	94.18	1282	1305	1282	1692	912	1302	1293.04	1.05	0	13138	1328	1315	1307	1294	1286	1311	1290	71	390	100	910	1	1	70671257	919	18.31	1.32	12	0.10	71.00	984.00	2300	20230215	-43.48	1177	20231024	10.45	1410	-7.80	20240123	1257	3.42	20240118	2300	-43.48	20230215	1177	10.45	20231024	4.00	N	192250	100	70 억		742688	N	N	0	N	00	N
96	20240214	090745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1304	2	2	0.15	47730322	37029	47.94	1282	1305	1282	1692	912	1302	1289.00	1.05	0	16358	1328	1315	1307	1294	1286	1311	1290	71	390	100	910	1	1	70671257	922	18.37	1.33	12	0.05	71.00	984.00	2300	20230215	-43.30	1177	20231024	10.79	1410	-7.52	20240123	1257	3.74	20240118	2300	-43.30	20230215	1177	10.79	20231024	4.00	N	192250	100	70 억		742688	N	N	0	N	00	N
97	20240213	160745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1302	5	2	0.39	100590707	77157	73.50	1320	1320	1299	1686	908	1297	1303.72	1.05	0	2114	1317	1306	1294	1283	1271	1312	1289	71	389	100	900	1	1	70671257	920	18.34	1.32	12	0.11	71.00	984.00	2300	20230215	-43.39	1177	20231024	10.62	1410	-7.66	20240123	1257	3.58	20240118	2300	-43.39	20230215	1177	10.62	20231024	4.02	N	192250	100	70 억		740574	N	N	0	N	00	N
98	20240213	150742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1304	7	2	0.54	94959757	72837	69.38	1320	1320	1299	1686	908	1297	1303.73	1.05	0	2739	1317	1306	1294	1283	1271	1312	1289	71	389	100	900	1	1	70671257	922	18.37	1.33	12	0.10	71.00	984.00	2300	20230215	-43.30	1177	20231024	10.79	1410	-7.52	20240123	1257	3.74	20240118	2300	-43.30	20230215	1177	10.79	20231024	4.02	N	192250	100	70 억		740574	N	N	0	N	00	N
99	20240213	140751	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1305	8	2	0.62	90453639	69376	66.09	1320	1320	1299	1686	908	1297	1303.82	1.05	0	2854	1317	1306	1294	1283	1271	1312	1289	71	389	100	900	1	1	70671257	922	18.38	1.33	12	0.10	71.00	984.00	2300	20230215	-43.26	1177	20231024	10.88	1410	-7.45	20240123	1257	3.82	20240118	2300	-43.26	20230215	1177	10.88	20231024	4.02	N	192250	100	70 억		740574	N	N	0	N	00	N
100	20240213	130742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1305	8	2	0.62	69158089	53018	50.50	1320	1320	1299	1686	908	1297	1304.43	1.05	0	1903	1317	1306	1294	1283	1271	1312	1289	71	389	100	900	1	1	70671257	922	18.38	1.33	12	0.08	71.00	984.00	2300	20230215	-43.26	1177	20231024	10.88	1410	-7.45	20240123	1257	3.82	20240118	2300	-43.26	20230215	1177	10.88	20231024	4.02	N	192250	100	70 억		740574	N	N	0	N	00	N
101	20240213	120750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1303	6	2	0.46	61891713	47450	45.20	1320	1320	1299	1686	908	1297	1304.36	1.05	0	2103	1317	1306	1294	1283	1271	1312	1289	71	389	100	900	1	1	70671257	921	18.35	1.32	12	0.07	71.00	984.00	2300	20230215	-43.35	1177	20231024	10.71	1410	-7.59	20240123	1257	3.66	20240118	2300	-43.35	20230215	1177	10.71	20231024	4.02	N	192250	100	70 억		740574	N	N	0	N	00	N
102	20240213	110805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1303	6	2	0.46	44694031	34238	32.61	1320	1320	1299	1686	908	1297	1305.39	1.05	0	2095	1317	1306	1294	1283	1271	1312	1289	71	389	100	900	1	1	70671257	921	18.35	1.32	12	0.05	71.00	984.00	2300	20230215	-43.35	1177	20231024	10.71	1410	-7.59	20240123	1257	3.66	20240118	2300	-43.35	20230215	1177	10.71	20231024	4.02	N	192250	100	70 억		740574	N	N	0	N	00	N
103	20240213	100632	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1308	11	2	0.85	33007387	25265	24.07	1320	1320	1299	1686	908	1297	1306.45	1.05	0	2238	1317	1306	1294	1283	1271	1312	1289	71	389	100	900	1	1	70671257	924	18.42	1.33	12	0.04	71.00	984.00	2300	20230215	-43.13	1177	20231024	11.13	1410	-7.23	20240123	1257	4.06	20240118	2300	-43.13	20230215	1177	11.13	20231024	4.02	N	192250	100	70 억		740574	N	N	0	N	00	N