KissMeData/089850/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	160657	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16300	70	2	0.43	1673086490	102626	384.71	16540	16640	15760	21050	11370	16230	16302.75	7.58	0	2640	16896	16562	16306	15972	15716	16435	15845	37	4820	500	11680	10	1	7456734	1215	43.82	1.11	12	1.38	372.00	14749.00	19510	20230831	-16.45	11480	20230313	41.99	17500	-6.86	20240124	15200	7.24	20240205	19510	-16.45	20230831	11480	41.99	20230313	2.11	N	089850	500	37 억		565432	N	N	0	N	00	N
3	20240229	150700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16230	0	3	0.00	1637569030	100437	376.51	16540	16640	15760	21050	11370	16230	16304.44	7.58	0	2691	16896	16562	16306	15972	15716	16435	15845	37	4820	500	11680	10	1	7456734	1210	43.63	1.10	12	1.35	372.00	14749.00	19510	20230831	-16.81	11480	20230313	41.38	17500	-7.26	20240124	15200	6.78	20240205	19510	-16.81	20230831	11480	41.38	20230313	2.11	N	089850	500	37 억		565432	N	N	0	N	00	N
4	20240229	140701	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16350	120	2	0.74	1561800180	95775	359.03	16540	16640	15760	21050	11370	16230	16306.97	7.58	0	4823	16896	16562	16306	15972	15716	16435	15845	37	4820	500	11680	10	1	7456734	1219	43.95	1.11	12	1.28	372.00	14749.00	19510	20230831	-16.20	11480	20230313	42.42	17500	-6.57	20240124	15200	7.57	20240205	19510	-16.20	20230831	11480	42.42	20230313	2.11	N	089850	500	37 억		565432	N	N	0	N	00	N
5	20240229	130658	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16330	100	2	0.62	1463576400	89776	336.54	16540	16640	15760	21050	11370	16230	16302.54	7.58	0	5983	16896	16562	16306	15972	15716	16435	15845	37	4820	500	11680	10	1	7456734	1218	43.90	1.11	12	1.20	372.00	14749.00	19510	20230831	-16.30	11480	20230313	42.25	17500	-6.69	20240124	15200	7.43	20240205	19510	-16.30	20230831	11480	42.25	20230313	2.11	N	089850	500	37 억		565432	N	N	0	N	00	N
6	20240229	120659	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16390	160	2	0.99	1296974410	79609	298.43	16540	16640	15760	21050	11370	16230	16291.81	7.58	0	5368	16896	16562	16306	15972	15716	16435	15845	37	4820	500	11680	10	1	7456734	1222	44.06	1.11	12	1.07	372.00	14749.00	19510	20230831	-15.99	11480	20230313	42.77	17500	-6.34	20240124	15200	7.83	20240205	19510	-15.99	20230831	11480	42.77	20230313	2.11	N	089850	500	37 억		565432	N	N	0	N	00	N
7	20240229	110700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16240	10	2	0.06	1233094410	75695	283.76	16540	16640	15760	21050	11370	16230	16290.30	7.58	0	5536	16896	16562	16306	15972	15716	16435	15845	37	4820	500	11680	10	1	7456734	1211	43.66	1.10	12	1.02	372.00	14749.00	19510	20230831	-16.76	11480	20230313	41.46	17500	-7.20	20240124	15200	6.84	20240205	19510	-16.76	20230831	11480	41.46	20230313	2.11	N	089850	500	37 억		565432	N	N	0	N	00	N
8	20240229	100700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16480	250	2	1.54	1098409440	67459	252.88	16540	16640	15760	21050	11370	16230	16282.62	7.58	0	5329	16896	16562	16306	15972	15716	16435	15845	37	4820	500	11680	10	1	7456734	1229	44.30	1.12	12	0.90	372.00	14749.00	19510	20230831	-15.53	11480	20230313	43.55	17500	-5.83	20240124	15200	8.42	20240205	19510	-15.53	20230831	11480	43.55	20230313	2.11	N	089850	500	37 억		565432	N	N	0	N	00	N
9	20240229	090659	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15900	-330	5	-2.03	337218750	20630	77.34	16540	16640	15860	21050	11370	16230	16346.04	7.58	0	-4457	16896	16562	16306	15972	15716	16435	15845	37	4820	500	11680	10	1	7456734	1186	42.74	1.08	12	0.28	372.00	14749.00	19510	20230831	-18.50	11480	20230313	38.50	17500	-9.14	20240124	15200	4.61	20240205	19510	-18.50	20230831	11480	38.50	20230313	2.11	N	089850	500	37 억		565432	N	N	0	N	00	N
10	20240228	160619	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16230	-230	5	-1.40	417574060	25653	52.63	16360	16640	16050	21350	11530	16460	16277.82	7.63	0	-3549	17033	16746	16373	16086	15713	16890	16230	37	4890	500	11850	10	1	7456734	1210	43.63	1.10	12	0.34	372.00	14749.00	19510	20230831	-16.81	11480	20230313	41.38	17500	-7.26	20240124	15200	6.78	20240205	19510	-16.81	20230831	11480	41.38	20230313	2.07	N	089850	500	37 억		568981	N	N	0	N	00	N
11	20240228	150620	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16230	-230	5	-1.40	329645180	20230	41.50	16360	16640	16050	21350	11530	16460	16294.87	7.63	0	-1479	17033	16746	16373	16086	15713	16890	16230	37	4890	500	11850	10	1	7456734	1210	43.63	1.10	12	0.27	372.00	14749.00	19510	20230831	-16.81	11480	20230313	41.38	17500	-7.26	20240124	15200	6.78	20240205	19510	-16.81	20230831	11480	41.38	20230313	2.07	N	089850	500	37 억		568981	N	N	0	N	00	N
12	20240228	140700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16180	-280	5	-1.70	301050680	18464	37.88	16360	16640	16050	21350	11530	16460	16304.74	7.63	0	-741	17033	16746	16373	16086	15713	16890	16230	37	4890	500	11850	10	1	7456734	1206	43.49	1.10	12	0.25	372.00	14749.00	19510	20230831	-17.07	11480	20230313	40.94	17500	-7.54	20240124	15200	6.45	20240205	19510	-17.07	20230831	11480	40.94	20230313	2.07	N	089850	500	37 억		568981	N	N	0	N	00	N
13	20240228	130659	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16270	-190	5	-1.15	266056850	16302	33.44	16360	16640	16050	21350	11530	16460	16320.50	7.63	0	660	17033	16746	16373	16086	15713	16890	16230	37	4890	500	11850	10	1	7456734	1213	43.74	1.10	12	0.22	372.00	14749.00	19510	20230831	-16.61	11480	20230313	41.72	17500	-7.03	20240124	15200	7.04	20240205	19510	-16.61	20230831	11480	41.72	20230313	2.07	N	089850	500	37 억		568981	N	N	0	N	00	N
14	20240228	120700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16250	-210	5	-1.28	262423240	16078	32.98	16360	16640	16050	21350	11530	16460	16321.88	7.63	0	791	17033	16746	16373	16086	15713	16890	16230	37	4890	500	11850	10	1	7456734	1212	43.68	1.10	12	0.22	372.00	14749.00	19510	20230831	-16.71	11480	20230313	41.55	17500	-7.14	20240124	15200	6.91	20240205	19510	-16.71	20230831	11480	41.55	20230313	2.07	N	089850	500	37 억		568981	N	N	0	N	00	N
15	20240228	110630	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16250	-210	5	-1.28	255759570	15666	32.14	16360	16640	16050	21350	11530	16460	16325.77	7.63	0	1113	17033	16746	16373	16086	15713	16890	16230	37	4890	500	11850	10	1	7456734	1212	43.68	1.10	12	0.21	372.00	14749.00	19510	20230831	-16.71	11480	20230313	41.55	17500	-7.14	20240124	15200	6.91	20240205	19510	-16.71	20230831	11480	41.55	20230313	2.07	N	089850	500	37 억		568981	N	N	0	N	00	N
16	20240228	100656	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16280	-180	5	-1.09	232644910	14236	29.21	16360	16640	16180	21350	11530	16460	16342.01	7.63	0	1671	17033	16746	16373	16086	15713	16890	16230	37	4890	500	11850	10	1	7456734	1214	43.76	1.10	12	0.19	372.00	14749.00	19510	20230831	-16.56	11480	20230313	41.81	17500	-6.97	20240124	15200	7.11	20240205	19510	-16.56	20230831	11480	41.81	20230313	2.07	N	089850	500	37 억		568981	N	N	0	N	00	N
17	20240228	090700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16560	100	2	0.61	71962690	4375	8.98	16360	16640	16330	21350	11530	16460	16448.61	7.63	0	2723	17033	16746	16373	16086	15713	16890	16230	37	4890	500	11850	10	1	7456734	1235	44.52	1.12	12	0.06	372.00	14749.00	19510	20230831	-15.12	11480	20230313	44.25	17500	-5.37	20240124	15200	8.95	20240205	19510	-15.12	20230831	11480	44.25	20230313	2.07	N	089850	500	37 억		568981	N	N	0	N	00	N
18	20240227	160658	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16460	100	2	0.61	794622320	48709	228.55	16100	16660	16000	21250	11460	16360	16313.50	7.53	0	7840	16740	16550	16180	15990	15620	16645	16085	37	4890	500	11770	10	1	7456734	1227	44.25	1.12	12	0.65	372.00	14749.00	19510	20230831	-15.63	11480	20230313	43.38	17500	-5.94	20240124	15200	8.29	20240205	19510	-15.63	20230831	11480	43.38	20230313	2.08	N	089850	500	37 억		561141	N	N	0	N	00	N
19	20240227	150700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16350	-10	5	-0.06	716812670	43974	206.33	16100	16660	16000	21250	11460	16360	16300.72	7.53	0	8034	16740	16550	16180	15990	15620	16645	16085	37	4890	500	11770	10	1	7456734	1219	43.95	1.11	12	0.59	372.00	14749.00	19510	20230831	-16.20	11480	20230313	42.42	17500	-6.57	20240124	15200	7.57	20240205	19510	-16.20	20230831	11480	42.42	20230313	2.08	N	089850	500	37 억		561141	N	N	0	N	00	N
20	20240227	140657	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16190	-170	5	-1.04	606006600	37154	174.33	16100	16660	16000	21250	11460	16360	16310.56	7.53	0	7885	16740	16550	16180	15990	15620	16645	16085	37	4890	500	11770	10	1	7456734	1207	43.52	1.10	12	0.50	372.00	14749.00	19510	20230831	-17.02	11480	20230313	41.03	17500	-7.49	20240124	15200	6.51	20240205	19510	-17.02	20230831	11480	41.03	20230313	2.08	N	089850	500	37 억		561141	N	N	0	N	00	N
21	20240227	130620	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16440	80	2	0.49	591865930	36283	170.25	16100	16660	16000	21250	11460	16360	16312.38	7.53	0	8294	16740	16550	16180	15990	15620	16645	16085	37	4890	500	11770	10	1	7456734	1226	44.19	1.11	12	0.49	372.00	14749.00	19510	20230831	-15.74	11480	20230313	43.21	17500	-6.06	20240124	15200	8.16	20240205	19510	-15.74	20230831	11480	43.21	20230313	2.08	N	089850	500	37 억		561141	N	N	0	N	00	N
22	20240227	120700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16190	-170	5	-1.04	517715900	31754	149.00	16100	16660	16000	21250	11460	16360	16303.82	7.53	0	4329	16740	16550	16180	15990	15620	16645	16085	37	4890	500	11770	10	1	7456734	1207	43.52	1.10	12	0.43	372.00	14749.00	19510	20230831	-17.02	11480	20230313	41.03	17500	-7.49	20240124	15200	6.51	20240205	19510	-17.02	20230831	11480	41.03	20230313	2.08	N	089850	500	37 억		561141	N	N	0	N	00	N
23	20240227	110659	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16300	-60	5	-0.37	460710160	28241	132.51	16100	16660	16000	21250	11460	16360	16313.39	7.53	0	7610	16740	16550	16180	15990	15620	16645	16085	37	4890	500	11770	10	1	7456734	1215	43.82	1.11	12	0.38	372.00	14749.00	19510	20230831	-16.45	11480	20230313	41.99	17500	-6.86	20240124	15200	7.24	20240205	19510	-16.45	20230831	11480	41.99	20230313	2.08	N	089850	500	37 억		561141	N	N	0	N	00	N
24	20240227	100655	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16470	110	2	0.67	433663600	26590	124.77	16100	16660	16000	21250	11460	16360	16309.12	7.53	0	8602	16740	16550	16180	15990	15620	16645	16085	37	4890	500	11770	10	1	7456734	1228	44.27	1.12	12	0.36	372.00	14749.00	19510	20230831	-15.58	11480	20230313	43.47	17500	-5.89	20240124	15200	8.36	20240205	19510	-15.58	20230831	11480	43.47	20230313	2.08	N	089850	500	37 억		561141	N	N	0	N	00	N
25	20240227	090658	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16070	-290	5	-1.77	45280390	2811	13.19	16100	16380	16070	21250	11460	16360	16101.01	7.53	0	654	16740	16550	16180	15990	15620	16645	16085	37	4890	500	11770	10	1	7456734	1198	43.20	1.09	12	0.04	372.00	14749.00	19510	20230831	-17.63	11480	20230313	39.98	17500	-8.17	20240124	15200	5.72	20240205	19510	-17.63	20230831	11480	39.98	20230313	2.08	N	089850	500	37 억		561141	N	N	0	N	00	N
26	20240226	160656	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16360	160	2	0.99	344572380	21301	74.49	16150	16370	15810	21050	11340	16200	16176.31	7.44	0	5866	16700	16450	16250	16000	15800	16350	15900	37	4850	500	11660	10	1	7456734	1220	43.98	1.11	12	0.29	372.00	14749.00	19510	20230831	-16.15	11480	20230313	42.51	17500	-6.51	20240124	15200	7.63	20240205	19510	-16.15	20230831	11480	42.51	20230313	2.10	N	089850	500	37 억		554774	N	N	0	N	00	N
27	20240226	150653	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16340	140	2	0.86	310694820	19229	67.25	16150	16350	15810	21050	11340	16200	16157.57	7.44	0	5927	16700	16450	16250	16000	15800	16350	15900	37	4850	500	11660	10	1	7456734	1218	43.92	1.11	12	0.26	372.00	14749.00	19510	20230831	-16.25	11480	20230313	42.33	17500	-6.63	20240124	15200	7.50	20240205	19510	-16.25	20230831	11480	42.33	20230313	2.10	N	089850	500	37 억		554774	N	N	0	N	00	N
28	20240226	140653	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16300	100	2	0.62	252410740	15660	54.76	16150	16330	15810	21050	11340	16200	16118.07	7.44	0	4021	16700	16450	16250	16000	15800	16350	15900	37	4850	500	11660	10	1	7456734	1215	43.82	1.11	12	0.21	372.00	14749.00	19510	20230831	-16.45	11480	20230313	41.99	17500	-6.86	20240124	15200	7.24	20240205	19510	-16.45	20230831	11480	41.99	20230313	2.10	N	089850	500	37 억		554774	N	N	0	N	00	N
29	20240226	130650	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16140	-60	5	-0.37	132620350	8286	28.98	16150	16200	15810	21050	11340	16200	16004.83	7.44	0	55	16700	16450	16250	16000	15800	16350	15900	37	4850	500	11660	10	1	7456734	1204	43.39	1.09	12	0.11	372.00	14749.00	19510	20230831	-17.27	11480	20230313	40.59	17500	-7.77	20240124	15200	6.18	20240205	19510	-17.27	20230831	11480	40.59	20230313	2.10	N	089850	500	37 억		554774	N	N	0	N	00	N
30	20240226	120649	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16070	-130	5	-0.80	112643920	7046	24.64	16150	16200	15810	21050	11340	16200	15986.26	7.44	0	-867	16700	16450	16250	16000	15800	16350	15900	37	4850	500	11660	10	1	7456734	1198	43.20	1.09	12	0.09	372.00	14749.00	19510	20230831	-17.63	11480	20230313	39.98	17500	-8.17	20240124	15200	5.72	20240205	19510	-17.63	20230831	11480	39.98	20230313	2.10	N	089850	500	37 억		554774	N	N	0	N	00	N
31	20240226	110648	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16070	-130	5	-0.80	100291810	6274	21.94	16150	16200	15810	21050	11340	16200	15984.55	7.44	0	-1013	16700	16450	16250	16000	15800	16350	15900	37	4850	500	11660	10	1	7456734	1198	43.20	1.09	12	0.08	372.00	14749.00	19510	20230831	-17.63	11480	20230313	39.98	17500	-8.17	20240124	15200	5.72	20240205	19510	-17.63	20230831	11480	39.98	20230313	2.10	N	089850	500	37 억		554774	N	N	0	N	00	N
32	20240226	100646	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15970	-230	5	-1.42	73476040	4596	16.07	16150	16200	15810	21050	11340	16200	15985.93	7.44	0	-318	16700	16450	16250	16000	15800	16350	15900	37	4850	500	11660	10	1	7456734	1191	42.93	1.08	12	0.06	372.00	14749.00	19510	20230831	-18.14	11480	20230313	39.11	17500	-8.74	20240124	15200	5.07	20240205	19510	-18.14	20230831	11480	39.11	20230313	2.10	N	089850	500	37 억		554774	N	N	0	N	00	N
33	20240226	090647	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15930	-270	5	-1.67	32314830	2029	7.10	16150	16180	15810	21050	11340	16200	15923.48	7.44	0	-20	16700	16450	16250	16000	15800	16350	15900	37	4850	500	11660	10	1	7456734	1188	42.82	1.08	12	0.03	372.00	14749.00	19510	20230831	-18.35	11480	20230313	38.76	17500	-8.97	20240124	15200	4.80	20240205	19510	-18.35	20230831	11480	38.76	20230313	2.10	N	089850	500	37 억		554774	N	N	0	N	00	N
34	20240223	160647	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16200	-250	5	-1.52	461160210	28592	93.29	16490	16500	16050	21350	11520	16450	16128.87	7.50	0	-4208	16990	16720	16420	16150	15850	16570	16000	37	4900	500	11840	10	1	7456734	1208	43.55	1.10	12	0.38	372.00	14749.00	19510	20230831	-16.97	11480	20230313	41.11	17500	-7.43	20240124	15200	6.58	20240205	19510	-16.97	20230831	11480	41.11	20230313	2.11	N	089850	500	37 억		558885	N	N	0	N	00	N
35	20240223	150643	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16120	-330	5	-2.01	396738260	24596	80.26	16490	16500	16050	21350	11520	16450	16130.05	7.50	0	-3731	16990	16720	16420	16150	15850	16570	16000	37	4900	500	11840	10	1	7456734	1202	43.33	1.09	12	0.33	372.00	14749.00	19510	20230831	-17.38	11480	20230313	40.42	17500	-7.89	20240124	15200	6.05	20240205	19510	-17.38	20230831	11480	40.42	20230313	2.11	N	089850	500	37 억		558885	N	N	0	N	00	N
36	20240223	140644	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16100	-350	5	-2.13	356627340	22107	72.13	16490	16500	16050	21350	11520	16450	16131.72	7.50	0	-4167	16990	16720	16420	16150	15850	16570	16000	37	4900	500	11840	10	1	7456734	1201	43.28	1.09	12	0.30	372.00	14749.00	19510	20230831	-17.48	11480	20230313	40.24	17500	-8.00	20240124	15200	5.92	20240205	19510	-17.48	20230831	11480	40.24	20230313	2.11	N	089850	500	37 억		558885	N	N	0	N	00	N
37	20240223	130642	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16110	-340	5	-2.07	303016130	18777	61.27	16490	16500	16050	21350	11520	16450	16137.44	7.50	0	-4230	16990	16720	16420	16150	15850	16570	16000	37	4900	500	11840	10	1	7456734	1201	43.31	1.09	12	0.25	372.00	14749.00	19510	20230831	-17.43	11480	20230313	40.33	17500	-7.94	20240124	15200	5.99	20240205	19510	-17.43	20230831	11480	40.33	20230313	2.11	N	089850	500	37 억		558885	N	N	0	N	00	N
38	20240223	120644	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16120	-330	5	-2.01	265037360	16419	53.57	16490	16500	16050	21350	11520	16450	16141.91	7.50	0	-3117	16990	16720	16420	16150	15850	16570	16000	37	4900	500	11840	10	1	7456734	1202	43.33	1.09	12	0.22	372.00	14749.00	19510	20230831	-17.38	11480	20230313	40.42	17500	-7.89	20240124	15200	6.05	20240205	19510	-17.38	20230831	11480	40.42	20230313	2.11	N	089850	500	37 억		558885	N	N	0	N	00	N
39	20240223	110638	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16220	-230	5	-1.40	233929660	14488	47.27	16490	16500	16050	21350	11520	16450	16146.21	7.50	0	-3308	16990	16720	16420	16150	15850	16570	16000	37	4900	500	11840	10	1	7456734	1209	43.60	1.10	12	0.19	372.00	14749.00	19510	20230831	-16.86	11480	20230313	41.29	17500	-7.31	20240124	15200	6.71	20240205	19510	-16.86	20230831	11480	41.29	20230313	2.11	N	089850	500	37 억		558885	N	N	0	N	00	N
40	20240223	100637	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16170	-280	5	-1.70	201810410	12502	40.79	16490	16500	16050	21350	11520	16450	16141.98	7.50	0	-2576	16990	16720	16420	16150	15850	16570	16000	37	4900	500	11840	10	1	7456734	1206	43.47	1.10	12	0.17	372.00	14749.00	19510	20230831	-17.12	11480	20230313	40.85	17500	-7.60	20240124	15200	6.38	20240205	19510	-17.12	20230831	11480	40.85	20230313	2.11	N	089850	500	37 억		558885	N	N	0	N	00	N
41	20240223	090641	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16280	-170	5	-1.03	9270970	565	1.84	16490	16500	16280	21350	11520	16450	16407.98	7.50	0	-420	16990	16720	16420	16150	15850	16570	16000	37	4900	500	11840	10	1	7456734	1214	43.76	1.10	12	0.01	372.00	14749.00	19510	20230831	-16.56	11480	20230313	41.81	17500	-6.97	20240124	15200	7.11	20240205	19510	-16.56	20230831	11480	41.81	20230313	2.11	N	089850	500	37 억		558885	N	N	0	N	00	N
42	20240222	160633	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16450	-150	5	-0.90	500667920	30647	72.44	16640	16690	16120	21550	11620	16600	16336.57	7.61	0	-8100	16900	16750	16520	16370	16140	16825	16445	37	4950	500	11950	10	1	7456734	1227	44.22	1.12	12	0.41	372.00	14749.00	19510	20230831	-15.68	11480	20230313	43.29	17500	-6.00	20240124	15200	8.22	20240205	19510	-15.68	20230831	11480	43.29	20230313	2.08	N	089850	500	37 억		567161	N	N	0	N	00	N
43	20240222	150641	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16220	-380	5	-2.29	422372810	25839	61.08	16640	16690	16120	21550	11620	16600	16346.33	7.61	0	-5800	16900	16750	16520	16370	16140	16825	16445	37	4950	500	11950	10	1	7456734	1209	43.60	1.10	12	0.35	372.00	14749.00	19510	20230831	-16.86	11480	20230313	41.29	17500	-7.31	20240124	15200	6.71	20240205	19510	-16.86	20230831	11480	41.29	20230313	2.08	N	089850	500	37 억		567161	N	N	0	N	00	N
44	20240222	140637	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16320	-280	5	-1.69	323985500	19765	46.72	16640	16690	16200	21550	11620	16600	16391.88	7.61	0	-3918	16900	16750	16520	16370	16140	16825	16445	37	4950	500	11950	10	1	7456734	1217	43.87	1.11	12	0.27	372.00	14749.00	19510	20230831	-16.35	11480	20230313	42.16	17500	-6.74	20240124	15200	7.37	20240205	19510	-16.35	20230831	11480	42.16	20230313	2.08	N	089850	500	37 억		567161	N	N	0	N	00	N
45	20240222	130627	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16360	-240	5	-1.45	242739520	14760	34.89	16640	16690	16350	21550	11620	16600	16445.77	7.61	0	-3647	16900	16750	16520	16370	16140	16825	16445	37	4950	500	11950	10	1	7456734	1220	43.98	1.11	12	0.20	372.00	14749.00	19510	20230831	-16.15	11480	20230313	42.51	17500	-6.51	20240124	15200	7.63	20240205	19510	-16.15	20230831	11480	42.51	20230313	2.08	N	089850	500	37 억		567161	N	N	0	N	00	N
46	20240222	120637	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16410	-190	5	-1.14	124960560	7566	17.88	16640	16690	16390	21550	11620	16600	16516.07	7.61	0	-3338	16900	16750	16520	16370	16140	16825	16445	37	4950	500	11950	10	1	7456734	1224	44.11	1.11	12	0.10	372.00	14749.00	19510	20230831	-15.89	11480	20230313	42.94	17500	-6.23	20240124	15200	7.96	20240205	19510	-15.89	20230831	11480	42.94	20230313	2.08	N	089850	500	37 억		567161	N	N	0	N	00	N
47	20240222	110633	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16470	-130	5	-0.78	117068310	7085	16.75	16640	16690	16390	21550	11620	16600	16523.40	7.61	0	-3078	16900	16750	16520	16370	16140	16825	16445	37	4950	500	11950	10	1	7456734	1228	44.27	1.12	12	0.10	372.00	14749.00	19510	20230831	-15.58	11480	20230313	43.47	17500	-5.89	20240124	15200	8.36	20240205	19510	-15.58	20230831	11480	43.47	20230313	2.08	N	089850	500	37 억		567161	N	N	0	N	00	N
48	20240222	100628	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16490	-110	5	-0.66	86749160	5242	12.39	16640	16690	16430	21550	11620	16600	16548.87	7.61	0	-2650	16900	16750	16520	16370	16140	16825	16445	37	4950	500	11950	10	1	7456734	1230	44.33	1.12	12	0.07	372.00	14749.00	19510	20230831	-15.48	11480	20230313	43.64	17500	-5.77	20240124	15200	8.49	20240205	19510	-15.48	20230831	11480	43.64	20230313	2.08	N	089850	500	37 억		567161	N	N	0	N	00	N
49	20240222	090639	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16690	90	2	0.54	12391410	747	1.77	16640	16690	16510	21550	11620	16600	16588.23	7.61	0	-439	16900	16750	16520	16370	16140	16825	16445	37	4950	500	11950	10	1	7456734	1245	44.87	1.13	12	0.01	372.00	14749.00	19510	20230831	-14.45	11480	20230313	45.38	17500	-4.63	20240124	15200	9.80	20240205	19510	-14.45	20230831	11480	45.38	20230313	2.08	N	089850	500	37 억		567161	N	N	0	N	00	N
50	20240221	160632	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16600	310	2	1.90	695483500	42124	160.02	16300	16670	16290	21150	11410	16290	16510.38	7.51	0	6828	16696	16492	16296	16092	15896	16395	15995	37	4860	500	11720	10	1	7456734	1238	44.62	1.13	12	0.56	372.00	14749.00	19510	20230831	-14.92	11480	20230313	44.60	17500	-5.14	20240124	15200	9.21	20240205	19510	-14.92	20230831	11480	44.60	20230313	2.02	N	089850	500	37 억		560210	N	N	0	N	00	N
51	20240221	150627	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16530	240	2	1.47	660355270	40006	151.97	16300	16670	16290	21150	11410	16290	16506.41	7.51	0	6838	16696	16492	16296	16092	15896	16395	15995	37	4860	500	11720	10	1	7456734	1233	44.44	1.12	12	0.54	372.00	14749.00	19510	20230831	-15.27	11480	20230313	43.99	17500	-5.54	20240124	15200	8.75	20240205	19510	-15.27	20230831	11480	43.99	20230313	2.02	N	089850	500	37 억		560210	N	N	0	N	00	N
52	20240221	140629	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16550	260	2	1.60	620741190	37608	142.86	16300	16670	16290	21150	11410	16290	16505.56	7.51	0	8180	16696	16492	16296	16092	15896	16395	15995	37	4860	500	11720	10	1	7456734	1234	44.49	1.12	12	0.50	372.00	14749.00	19510	20230831	-15.17	11480	20230313	44.16	17500	-5.43	20240124	15200	8.88	20240205	19510	-15.17	20230831	11480	44.16	20230313	2.02	N	089850	500	37 억		560210	N	N	0	N	00	N
53	20240221	130629	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16550	260	2	1.60	609105620	36905	140.19	16300	16670	16290	21150	11410	16290	16504.69	7.51	0	8448	16696	16492	16296	16092	15896	16395	15995	37	4860	500	11720	10	1	7456734	1234	44.49	1.12	12	0.49	372.00	14749.00	19510	20230831	-15.17	11480	20230313	44.16	17500	-5.43	20240124	15200	8.88	20240205	19510	-15.17	20230831	11480	44.16	20230313	2.02	N	089850	500	37 억		560210	N	N	0	N	00	N
54	20240221	120628	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16610	320	2	1.96	585063020	35455	134.68	16300	16670	16290	21150	11410	16290	16501.57	7.51	0	8576	16696	16492	16296	16092	15896	16395	15995	37	4860	500	11720	10	1	7456734	1239	44.65	1.13	12	0.48	372.00	14749.00	19510	20230831	-14.86	11480	20230313	44.69	17500	-5.09	20240124	15200	9.28	20240205	19510	-14.86	20230831	11480	44.69	20230313	2.02	N	089850	500	37 억		560210	N	N	0	N	00	N
55	20240221	110634	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16520	230	2	1.41	554031300	33584	127.57	16300	16670	16290	21150	11410	16290	16496.88	7.51	0	8290	16696	16492	16296	16092	15896	16395	15995	37	4860	500	11720	10	1	7456734	1232	44.41	1.12	12	0.45	372.00	14749.00	19510	20230831	-15.33	11480	20230313	43.90	17500	-5.60	20240124	15200	8.68	20240205	19510	-15.33	20230831	11480	43.90	20230313	2.02	N	089850	500	37 억		560210	N	N	0	N	00	N
56	20240221	100627	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16540	250	2	1.53	529009660	32070	121.82	16300	16670	16290	21150	11410	16290	16495.47	7.51	0	8098	16696	16492	16296	16092	15896	16395	15995	37	4860	500	11720	10	1	7456734	1233	44.46	1.12	12	0.43	372.00	14749.00	19510	20230831	-15.22	11480	20230313	44.08	17500	-5.49	20240124	15200	8.82	20240205	19510	-15.22	20230831	11480	44.08	20230313	2.02	N	089850	500	37 억		560210	N	N	0	N	00	N
57	20240221	090626	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16520	230	2	1.41	189525840	11586	44.01	16300	16520	16290	21150	11410	16290	16358.18	7.51	0	4090	16696	16492	16296	16092	15896	16395	15995	37	4860	500	11720	10	1	7456734	1232	44.41	1.12	12	0.16	372.00	14749.00	19510	20230831	-15.33	11480	20230313	43.90	17500	-5.60	20240124	15200	8.68	20240205	19510	-15.33	20230831	11480	43.90	20230313	2.02	N	089850	500	37 억		560210	N	N	0	N	00	N
58	20240220	160620	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16290	-290	5	-1.75	289079600	17735	83.19	16420	16500	16100	21550	11610	16580	16299.95	7.60	0	-5959	16846	16712	16546	16412	16246	16780	16480	37	4970	500	11930	10	1	7456734	1215	43.79	1.10	12	0.24	372.00	14749.00	19510	20230831	-16.50	11480	20230313	41.90	17500	-6.91	20240124	15200	7.17	20240205	19510	-16.50	20230831	11480	41.90	20230313	2.06	N	089850	500	37 억		566469	N	N	0	N	00	N
59	20240220	150624	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16230	-350	5	-2.11	252559010	15486	72.64	16420	16500	16230	21550	11610	16580	16308.86	7.60	0	-4556	16846	16712	16546	16412	16246	16780	16480	37	4970	500	11930	10	1	7456734	1210	43.63	1.10	12	0.21	372.00	14749.00	19510	20230831	-16.81	11480	20230313	41.38	17500	-7.26	20240124	15200	6.78	20240205	19510	-16.81	20230831	11480	41.38	20230313	2.06	N	089850	500	37 억		566469	N	N	0	N	00	N
60	20240220	140625	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16290	-290	5	-1.75	192091820	11765	55.19	16420	16500	16250	21550	11610	16580	16327.40	7.60	0	-2236	16846	16712	16546	16412	16246	16780	16480	37	4970	500	11930	10	1	7456734	1215	43.79	1.10	12	0.16	372.00	14749.00	19510	20230831	-16.50	11480	20230313	41.90	17500	-6.91	20240124	15200	7.17	20240205	19510	-16.50	20230831	11480	41.90	20230313	2.06	N	089850	500	37 억		566469	N	N	0	N	00	N
61	20240220	130625	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16320	-260	5	-1.57	122533720	7496	35.16	16420	16500	16280	21550	11610	16580	16346.55	7.60	0	-805	16846	16712	16546	16412	16246	16780	16480	37	4970	500	11930	10	1	7456734	1217	43.87	1.11	12	0.10	372.00	14749.00	19510	20230831	-16.35	11480	20230313	42.16	17500	-6.74	20240124	15200	7.37	20240205	19510	-16.35	20230831	11480	42.16	20230313	2.06	N	089850	500	37 억		566469	N	N	0	N	00	N
62	20240220	120619	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16340	-240	5	-1.45	106384810	6506	30.52	16420	16500	16280	21550	11610	16580	16351.80	7.60	0	-731	16846	16712	16546	16412	16246	16780	16480	37	4970	500	11930	10	1	7456734	1218	43.92	1.11	12	0.09	372.00	14749.00	19510	20230831	-16.25	11480	20230313	42.33	17500	-6.63	20240124	15200	7.50	20240205	19510	-16.25	20230831	11480	42.33	20230313	2.06	N	089850	500	37 억		566469	N	N	0	N	00	N
63	20240220	110621	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16370	-210	5	-1.27	93364480	5707	26.77	16420	16500	16300	21550	11610	16580	16359.64	7.60	0	-215	16846	16712	16546	16412	16246	16780	16480	37	4970	500	11930	10	1	7456734	1221	44.01	1.11	12	0.08	372.00	14749.00	19510	20230831	-16.09	11480	20230313	42.60	17500	-6.46	20240124	15200	7.70	20240205	19510	-16.09	20230831	11480	42.60	20230313	2.06	N	089850	500	37 억		566469	N	N	0	N	00	N
64	20240220	100612	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16350	-230	5	-1.39	77131200	4712	22.10	16420	16500	16300	21550	11610	16580	16369.10	7.60	0	-276	16846	16712	16546	16412	16246	16780	16480	37	4970	500	11930	10	1	7456734	1219	43.95	1.11	12	0.06	372.00	14749.00	19510	20230831	-16.20	11480	20230313	42.42	17500	-6.57	20240124	15200	7.57	20240205	19510	-16.20	20230831	11480	42.42	20230313	2.06	N	089850	500	37 억		566469	N	N	0	N	00	N
65	20240220	090627	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16440	-140	5	-0.84	12355390	752	3.53	16420	16500	16420	21550	11610	16580	16430.04	7.60	0	294	16846	16712	16546	16412	16246	16780	16480	37	4970	500	11930	10	1	7456734	1226	44.19	1.11	12	0.01	372.00	14749.00	19510	20230831	-15.74	11480	20230313	43.21	17500	-6.06	20240124	15200	8.16	20240205	19510	-15.74	20230831	11480	43.21	20230313	2.06	N	089850	500	37 억		566469	N	N	0	N	00	N
66	20240219	160622	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16580	130	2	0.79	349159250	21160	76.91	16450	16680	16380	21350	11520	16450	16501.06	7.62	0	-2038	16816	16632	16316	16132	15816	16725	16225	37	4900	500	11840	10	1	7456734	1236	44.57	1.12	12	0.28	372.00	14749.00	19510	20230831	-15.02	11480	20230313	44.43	17500	-5.26	20240124	15200	9.08	20240205	19510	-15.02	20230831	11480	44.43	20230313	2.06	N	089850	500	37 억		568473	N	N	0	N	00	N
67	20240219	150627	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16540	90	2	0.55	336775160	20411	74.19	16450	16680	16380	21350	11520	16450	16499.84	7.62	0	-1861	16816	16632	16316	16132	15816	16725	16225	37	4900	500	11840	10	1	7456734	1233	44.46	1.12	12	0.27	372.00	14749.00	19510	20230831	-15.22	11480	20230313	44.08	17500	-5.49	20240124	15200	8.82	20240205	19510	-15.22	20230831	11480	44.08	20230313	2.06	N	089850	500	37 억		568473	N	N	0	N	00	N
68	20240219	140626	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16580	130	2	0.79	330662240	20041	72.84	16450	16680	16380	21350	11520	16450	16499.44	7.62	0	-1835	16816	16632	16316	16132	15816	16725	16225	37	4900	500	11840	10	1	7456734	1236	44.57	1.12	12	0.27	372.00	14749.00	19510	20230831	-15.02	11480	20230313	44.43	17500	-5.26	20240124	15200	9.08	20240205	19510	-15.02	20230831	11480	44.43	20230313	2.06	N	089850	500	37 억		568473	N	N	0	N	00	N
69	20240219	130626	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16580	130	2	0.79	295770430	17931	65.18	16450	16680	16380	21350	11520	16450	16495.07	7.62	0	-1982	16816	16632	16316	16132	15816	16725	16225	37	4900	500	11840	10	1	7456734	1236	44.57	1.12	12	0.24	372.00	14749.00	19510	20230831	-15.02	11480	20230313	44.43	17500	-5.26	20240124	15200	9.08	20240205	19510	-15.02	20230831	11480	44.43	20230313	2.06	N	089850	500	37 억		568473	N	N	0	N	00	N
70	20240219	120625	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16390	-60	5	-0.36	234582990	14218	51.68	16450	16680	16380	21350	11520	16450	16499.23	7.62	0	33	16816	16632	16316	16132	15816	16725	16225	37	4900	500	11840	10	1	7456734	1222	44.06	1.11	12	0.19	372.00	14749.00	19510	20230831	-15.99	11480	20230313	42.77	17500	-6.34	20240124	15200	7.83	20240205	19510	-15.99	20230831	11480	42.77	20230313	2.06	N	089850	500	37 억		568473	N	N	0	N	00	N
71	20240219	110623	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16440	-10	5	-0.06	178617300	10807	39.28	16450	16680	16440	21350	11520	16450	16528.37	7.62	0	319	16816	16632	16316	16132	15816	16725	16225	37	4900	500	11840	10	1	7456734	1226	44.19	1.11	12	0.14	372.00	14749.00	19510	20230831	-15.74	11480	20230313	43.21	17500	-6.06	20240124	15200	8.16	20240205	19510	-15.74	20230831	11480	43.21	20230313	2.06	N	089850	500	37 억		568473	N	N	0	N	00	N
72	20240219	100619	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16530	80	2	0.49	118959110	7188	26.13	16450	16680	16440	21350	11520	16450	16550.53	7.62	0	183	16816	16632	16316	16132	15816	16725	16225	37	4900	500	11840	10	1	7456734	1233	44.44	1.12	12	0.10	372.00	14749.00	19510	20230831	-15.27	11480	20230313	43.99	17500	-5.54	20240124	15200	8.75	20240205	19510	-15.27	20230831	11480	43.99	20230313	2.06	N	089850	500	37 억		568473	N	N	0	N	00	N
73	20240219	090619	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16480	30	2	0.18	32075320	1935	7.03	16450	16680	16440	21350	11520	16450	16580.51	7.62	0	1072	16816	16632	16316	16132	15816	16725	16225	37	4900	500	11840	10	1	7456734	1229	44.30	1.12	12	0.03	372.00	14749.00	19510	20230831	-15.53	11480	20230313	43.55	17500	-5.83	20240124	15200	8.42	20240205	19510	-15.53	20230831	11480	43.55	20230313	2.06	N	089850	500	37 억		568473	N	N	0	N	00	N
74	20240216	160617	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16450	450	2	2.81	447873180	27502	257.70	16000	16500	16000	20800	11200	16000	16284.82	7.50	0	8925	16206	16102	15976	15872	15746	16155	15925	37	4800	500	11520	10	1	7456734	1227	44.22	1.12	12	0.37	372.00	14749.00	19510	20230831	-15.68	11480	20230313	43.29	17500	-6.00	20240124	15200	8.22	20240205	19510	-15.68	20230831	11480	43.29	20230313	2.01	N	089850	500	37 억		559559	N	N	0	N	00	N
75	20240216	150622	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16360	360	2	2.25	392562240	24140	226.20	16000	16480	16000	20800	11200	16000	16261.91	7.50	0	8529	16206	16102	15976	15872	15746	16155	15925	37	4800	500	11520	10	1	7456734	1220	43.98	1.11	12	0.32	372.00	14749.00	19510	20230831	-16.15	11480	20230313	42.51	17500	-6.51	20240124	15200	7.63	20240205	19510	-16.15	20230831	11480	42.51	20230313	2.01	N	089850	500	37 억		559559	N	N	0	N	00	N
76	20240216	140625	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16170	170	2	1.06	279347420	17221	161.37	16000	16340	16000	20800	11200	16000	16221.34	7.50	0	5419	16206	16102	15976	15872	15746	16155	15925	37	4800	500	11520	10	1	7456734	1206	43.47	1.10	12	0.23	372.00	14749.00	19510	20230831	-17.12	11480	20230313	40.85	17500	-7.60	20240124	15200	6.38	20240205	19510	-17.12	20230831	11480	40.85	20230313	2.01	N	089850	500	37 억		559559	N	N	0	N	00	N
77	20240216	130618	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16090	90	2	0.56	254984300	15715	147.25	16000	16340	16000	20800	11200	16000	16225.55	7.50	0	5125	16206	16102	15976	15872	15746	16155	15925	37	4800	500	11520	10	1	7456734	1200	43.25	1.09	12	0.21	372.00	14749.00	19510	20230831	-17.53	11480	20230313	40.16	17500	-8.06	20240124	15200	5.86	20240205	19510	-17.53	20230831	11480	40.16	20230313	2.01	N	089850	500	37 억		559559	N	N	0	N	00	N
78	20240216	120619	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16110	110	2	0.69	248478630	15311	143.47	16000	16340	16000	20800	11200	16000	16228.78	7.50	0	5113	16206	16102	15976	15872	15746	16155	15925	37	4800	500	11520	10	1	7456734	1201	43.31	1.09	12	0.21	372.00	14749.00	19510	20230831	-17.43	11480	20230313	40.33	17500	-7.94	20240124	15200	5.99	20240205	19510	-17.43	20230831	11480	40.33	20230313	2.01	N	089850	500	37 억		559559	N	N	0	N	00	N
79	20240216	110627	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16120	120	2	0.75	242051580	14912	139.73	16000	16340	16000	20800	11200	16000	16232.02	7.50	0	5023	16206	16102	15976	15872	15746	16155	15925	37	4800	500	11520	10	1	7456734	1202	43.33	1.09	12	0.20	372.00	14749.00	19510	20230831	-17.38	11480	20230313	40.42	17500	-7.89	20240124	15200	6.05	20240205	19510	-17.38	20230831	11480	40.42	20230313	2.01	N	089850	500	37 억		559559	N	N	0	N	00	N
80	20240216	100620	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16140	140	2	0.88	208601480	12838	120.30	16000	16340	16000	20800	11200	16000	16248.77	7.50	0	5383	16206	16102	15976	15872	15746	16155	15925	37	4800	500	11520	10	1	7456734	1204	43.39	1.09	12	0.17	372.00	14749.00	19510	20230831	-17.27	11480	20230313	40.59	17500	-7.77	20240124	15200	6.18	20240205	19510	-17.27	20230831	11480	40.59	20230313	2.01	N	089850	500	37 억		559559	N	N	0	N	00	N
81	20240216	090613	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16020	20	2	0.12	4195020	262	2.46	16000	16020	16000	20800	11200	16000	16011.57	7.50	0	-79	16206	16102	15976	15872	15746	16155	15925	37	4800	500	11520	10	1	7456734	1195	43.06	1.09	12	0.00	372.00	14749.00	19510	20230831	-17.89	11480	20230313	39.55	17500	-8.46	20240124	15200	5.39	20240205	19510	-17.89	20230831	11480	39.55	20230313	2.01	N	089850	500	37 억		559559	N	N	0	N	00	N
82	20240215	160616	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16000	130	2	0.82	169882680	10644	84.71	15880	16080	15850	20600	11110	15870	15960.42	7.51	0	-344	16190	16030	15780	15620	15370	16110	15700	37	4730	500	11420	10	1	7456734	1193	43.01	1.08	12	0.14	372.00	14749.00	19510	20230831	-17.99	11480	20230313	39.37	17500	-8.57	20240124	15200	5.26	20240205	19510	-17.99	20230831	11480	39.37	20230313	1.96	N	089850	500	37 억		559903	N	N	0	N	00	N
83	20240215	150620	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15980	110	2	0.69	145480120	9116	72.55	15880	16080	15850	20600	11110	15870	15958.77	7.51	0	-283	16190	16030	15780	15620	15370	16110	15700	37	4730	500	11420	10	1	7456734	1192	42.96	1.08	12	0.12	372.00	14749.00	19510	20230831	-18.09	11480	20230313	39.20	17500	-8.69	20240124	15200	5.13	20240205	19510	-18.09	20230831	11480	39.20	20230313	1.96	N	089850	500	37 억		559903	N	N	0	N	00	N
84	20240215	140616	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16000	130	2	0.82	134866620	8452	67.27	15880	16080	15850	20600	11110	15870	15956.77	7.51	0	236	16190	16030	15780	15620	15370	16110	15700	37	4730	500	11420	10	1	7456734	1193	43.01	1.08	12	0.11	372.00	14749.00	19510	20230831	-17.99	11480	20230313	39.37	17500	-8.57	20240124	15200	5.26	20240205	19510	-17.99	20230831	11480	39.37	20230313	1.96	N	089850	500	37 억		559903	N	N	0	N	00	N
85	20240215	130611	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15990	120	2	0.76	128643490	8063	64.17	15880	16080	15850	20600	11110	15870	15954.79	7.51	0	295	16190	16030	15780	15620	15370	16110	15700	37	4730	500	11420	10	1	7456734	1192	42.98	1.08	12	0.11	372.00	14749.00	19510	20230831	-18.04	11480	20230313	39.29	17500	-8.63	20240124	15200	5.20	20240205	19510	-18.04	20230831	11480	39.29	20230313	1.96	N	089850	500	37 억		559903	N	N	0	N	00	N
86	20240215	120615	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16050	180	2	1.13	121566300	7621	60.65	15880	16080	15850	20600	11110	15870	15951.49	7.51	0	662	16190	16030	15780	15620	15370	16110	15700	37	4730	500	11420	10	1	7456734	1197	43.15	1.09	12	0.10	372.00	14749.00	19510	20230831	-17.73	11480	20230313	39.81	17500	-8.29	20240124	15200	5.59	20240205	19510	-17.73	20230831	11480	39.81	20230313	1.96	N	089850	500	37 억		559903	N	N	0	N	00	N
87	20240215	110612	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16060	190	2	1.20	120061940	7527	59.90	15880	16080	15850	20600	11110	15870	15950.84	7.51	0	661	16190	16030	15780	15620	15370	16110	15700	37	4730	500	11420	10	1	7456734	1198	43.17	1.09	12	0.10	372.00	14749.00	19510	20230831	-17.68	11480	20230313	39.90	17500	-8.23	20240124	15200	5.66	20240205	19510	-17.68	20230831	11480	39.90	20230313	1.96	N	089850	500	37 억		559903	N	N	0	N	00	N
88	20240215	100611	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15930	60	2	0.38	77475050	4866	38.73	15880	16000	15850	20600	11110	15870	15921.71	7.51	0	-439	16190	16030	15780	15620	15370	16110	15700	37	4730	500	11420	10	1	7456734	1188	42.82	1.08	12	0.07	372.00	14749.00	19510	20230831	-18.35	11480	20230313	38.76	17500	-8.97	20240124	15200	4.80	20240205	19510	-18.35	20230831	11480	38.76	20230313	1.96	N	089850	500	37 억		559903	N	N	0	N	00	N
89	20240215	090613	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15880	10	2	0.06	29836740	1879	14.95	15880	15930	15850	20600	11110	15870	15879.05	7.51	0	-699	16190	16030	15780	15620	15370	16110	15700	37	4730	500	11420	10	1	7456734	1184	42.69	1.08	12	0.03	372.00	14749.00	19510	20230831	-18.61	11480	20230313	38.33	17500	-9.26	20240124	15200	4.47	20240205	19510	-18.61	20230831	11480	38.33	20230313	1.96	N	089850	500	37 억		559903	N	N	0	N	00	N
90	20240214	160608	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15870	20	2	0.13	198316100	12565	85.09	15830	15940	15530	20600	11100	15850	15783.21	7.51	0	-442	16016	15932	15826	15742	15636	15975	15785	37	4750	500	11410	10	1	7456734	1183	42.66	1.08	12	0.17	372.00	14749.00	19510	20230831	-18.66	11480	20230313	38.24	17500	-9.31	20240124	15200	4.41	20240205	19510	-18.66	20230831	11480	38.24	20230313	1.97	N	089850	500	37 억		560146	N	N	0	N	00	N
91	20240214	150609	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15840	-10	5	-0.06	170545910	10815	73.24	15830	15940	15530	20600	11100	15850	15769.38	7.51	0	-335	16016	15932	15826	15742	15636	15975	15785	37	4750	500	11410	10	1	7456734	1181	42.58	1.07	12	0.15	372.00	14749.00	19510	20230831	-18.81	11480	20230313	37.98	17500	-9.49	20240124	15200	4.21	20240205	19510	-18.81	20230831	11480	37.98	20230313	1.97	N	089850	500	37 억		560146	N	N	0	N	00	N
92	20240214	140607	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15880	30	2	0.19	150995460	9583	64.89	15830	15940	15530	20600	11100	15850	15756.59	7.51	0	1	16016	15932	15826	15742	15636	15975	15785	37	4750	500	11410	10	1	7456734	1184	42.69	1.08	12	0.13	372.00	14749.00	19510	20230831	-18.61	11480	20230313	38.33	17500	-9.26	20240124	15200	4.47	20240205	19510	-18.61	20230831	11480	38.33	20230313	1.97	N	089850	500	37 억		560146	N	N	0	N	00	N
93	20240214	130609	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15880	30	2	0.19	140005010	8891	60.21	15830	15940	15530	20600	11100	15850	15746.81	7.51	0	-76	16016	15932	15826	15742	15636	15975	15785	37	4750	500	11410	10	1	7456734	1184	42.69	1.08	12	0.12	372.00	14749.00	19510	20230831	-18.61	11480	20230313	38.33	17500	-9.26	20240124	15200	4.47	20240205	19510	-18.61	20230831	11480	38.33	20230313	1.97	N	089850	500	37 억		560146	N	N	0	N	00	N
94	20240214	120604	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15900	50	2	0.32	133327770	8471	57.36	15830	15940	15530	20600	11100	15850	15739.31	7.51	0	-77	16016	15932	15826	15742	15636	15975	15785	37	4750	500	11410	10	1	7456734	1186	42.74	1.08	12	0.11	372.00	14749.00	19510	20230831	-18.50	11480	20230313	38.50	17500	-9.14	20240124	15200	4.61	20240205	19510	-18.50	20230831	11480	38.50	20230313	1.97	N	089850	500	37 억		560146	N	N	0	N	00	N
95	20240214	110609	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15820	-30	5	-0.19	95960240	6117	41.42	15830	15840	15530	20600	11100	15850	15687.44	7.51	0	-786	16016	15932	15826	15742	15636	15975	15785	37	4750	500	11410	10	1	7456734	1180	42.53	1.07	12	0.08	372.00	14749.00	19510	20230831	-18.91	11480	20230313	37.80	17500	-9.60	20240124	15200	4.08	20240205	19510	-18.91	20230831	11480	37.80	20230313	1.97	N	089850	500	37 억		560146	N	N	0	N	00	N
96	20240214	090600	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15820	-30	5	-0.19	19547770	1235	8.36	15830	15830	15770	20600	11100	15850	15828.14	7.51	0	-252	16016	15932	15826	15742	15636	15975	15785	37	4750	500	11410	10	1	7456734	1180	42.53	1.07	12	0.02	372.00	14749.00	19510	20230831	-18.91	11480	20230313	37.80	17500	-9.60	20240124	15200	4.08	20240205	19510	-18.91	20230831	11480	37.80	20230313	1.97	N	089850	500	37 억		560146	N	N	0	N	00	N
97	20240213	160602	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15850	100	2	0.63	234165600	14767	93.17	15800	15910	15720	20450	11030	15750	15857.36	7.52	0	-600	16003	15876	15773	15646	15543	15865	15635	37	4700	500	11340	10	1	7456734	1182	42.61	1.07	12	0.20	372.00	14749.00	19510	20230831	-18.76	11480	20230313	38.07	17500	-9.43	20240124	15200	4.28	20240205	19510	-18.76	20230831	11480	38.07	20230313	1.97	N	089850	500	37 억		560946	N	N	0	N	00	N
98	20240213	150600	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15840	90	2	0.57	230314890	14524	91.64	15800	15910	15720	20450	11030	15750	15857.54	7.52	0	-485	16003	15876	15773	15646	15543	15865	15635	37	4700	500	11340	10	1	7456734	1181	42.58	1.07	12	0.19	372.00	14749.00	19510	20230831	-18.81	11480	20230313	37.98	17500	-9.49	20240124	15200	4.21	20240205	19510	-18.81	20230831	11480	37.98	20230313	1.97	N	089850	500	37 억		560946	N	N	0	N	00	N
99	20240213	140608	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15850	100	2	0.63	215043660	13560	85.56	15800	15910	15720	20450	11030	15750	15858.68	7.52	0	-270	16003	15876	15773	15646	15543	15865	15635	37	4700	500	11340	10	1	7456734	1182	42.61	1.07	12	0.18	372.00	14749.00	19510	20230831	-18.76	11480	20230313	38.07	17500	-9.43	20240124	15200	4.28	20240205	19510	-18.76	20230831	11480	38.07	20230313	1.97	N	089850	500	37 억		560946	N	N	0	N	00	N
100	20240213	130600	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15870	120	2	0.76	182822230	11528	72.74	15800	15910	15720	20450	11030	15750	15858.97	7.52	0	821	16003	15876	15773	15646	15543	15865	15635	37	4700	500	11340	10	1	7456734	1183	42.66	1.08	12	0.15	372.00	14749.00	19510	20230831	-18.66	11480	20230313	38.24	17500	-9.31	20240124	15200	4.41	20240205	19510	-18.66	20230831	11480	38.24	20230313	1.97	N	089850	500	37 억		560946	N	N	0	N	00	N
101	20240213	120607	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15880	130	2	0.83	158354760	9988	63.02	15800	15910	15720	20450	11030	15750	15854.50	7.52	0	827	16003	15876	15773	15646	15543	15865	15635	37	4700	500	11340	10	1	7456734	1184	42.69	1.08	12	0.13	372.00	14749.00	19510	20230831	-18.61	11480	20230313	38.33	17500	-9.26	20240124	15200	4.47	20240205	19510	-18.61	20230831	11480	38.33	20230313	1.97	N	089850	500	37 억		560946	N	N	0	N	00	N
102	20240213	110606	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15860	110	2	0.70	140559170	8868	55.95	15800	15910	15720	20450	11030	15750	15850.15	7.52	0	667	16003	15876	15773	15646	15543	15865	15635	37	4700	500	11340	10	1	7456734	1183	42.63	1.08	12	0.12	372.00	14749.00	19510	20230831	-18.71	11480	20230313	38.15	17500	-9.37	20240124	15200	4.34	20240205	19510	-18.71	20230831	11480	38.15	20230313	1.97	N	089850	500	37 억		560946	N	N	0	N	00	N
103	20240213	100507	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15900	150	2	0.95	102992190	6502	41.02	15800	15910	15720	20450	11030	15750	15840.08	7.52	0	63	16003	15876	15773	15646	15543	15865	15635	37	4700	500	11340	10	1	7456734	1186	42.74	1.08	12	0.09	372.00	14749.00	19510	20230831	-18.50	11480	20230313	38.50	17500	-9.14	20240124	15200	4.61	20240205	19510	-18.50	20230831	11480	38.50	20230313	1.97	N	089850	500	37 억		560946	N	N	0	N	00	N